Stockscreener 앱 받기
41.97
0.74%
0.309
시간 외 거래:
42.00
0.0316
+0.08%
Simplify Us Equity Plus Bitcoin Strategy Etf 주식 (SPBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $42.04 | $41.90 | $0.14 | 4,621.0 | +0.74% |
| 2025-07-02 | $41.66 | $41.32 | $0.34 | 13,858.0 | +0.84% |
| 2025-07-01 | $41.41 | $41.20 | $0.21 | 44,536.0 | -0.31% |
| 2025-06-30 | $41.44 | $41.23 | $0.21 | 8,434.0 | +0.68% |
| 2025-06-27 | $41.27 | $40.99 | $0.28 | 2,146.0 | +0.30% |
| 2025-06-26 | $41.03 | $40.84 | $0.195 | 2,235.0 | +0.85% |
| 2025-06-25 | $40.83 | $40.63 | $0.20 | 3,379.0 | -0.06% |
| 2025-06-24 | $40.77 | $40.55 | $0.2163 | 22,910.0 | +1.46% |
| 2025-06-23 | $40.13 | $39.66 | $0.47 | 4,078.0 | +0.91% |
| 2025-06-20 | $40.10 | $39.71 | $0.39 | 10,041.0 | -0.26% |
| 2025-06-18 | $40.18 | $39.84 | $0.34 | 6,861.0 | -0.17% |
| 2025-06-17 | $40.23 | $39.91 | $0.32 | 6,273.0 | -1.13% |
| 2025-06-16 | $40.47 | $40.30 | $0.1721 | 2,246.0 | +1.32% |
| 2025-06-13 | $40.24 | $39.87 | $0.3665 | 7,320.0 | -1.34% |
| 2025-06-12 | $40.49 | $40.20 | $0.29 | 2,351.0 | +0.14% |
| 2025-06-11 | $40.62 | $40.26 | $0.3596 | 9,110.0 | -0.42% |
| 2025-06-10 | $40.53 | $40.30 | $0.23 | 1,565.0 | +0.67% |
| 2025-06-09 | $40.34 | $40.14 | $0.2025 | 7,308.0 | +0.65% |
| 2025-06-06 | $40.11 | $40.00 | $0.11 | 3,052.0 | +1.28% |
| 2025-06-05 | $40.03 | $39.45 | $0.58 | 3,538.0 | -0.85% |
| 2025-06-04 | $39.98 | $39.83 | $0.15 | 4,420.0 | -0.27% |
Simplify Us Equity Plus Bitcoin Strategy Etf 주식 (SPBC) 연도별 가격 이력
이 심층 분석에서는 Simplify Us Equity Plus Bitcoin Strategy Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPBC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Simplify Us Equity Plus Bitcoin Strategy Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Simplify Us Equity Plus Bitcoin Strategy Etf 주식 (SPBC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $42.04 | $41.20 | $0.84 | 67,636.0 | +1.28% |
| 2025-06 | $41.44 | $39.20 | $2.24 | 392,069.0 | +5.02% |
| 2025-05 | $39.87 | $37.04 | $2.83 | 832,164.0 | +7.99% |
| 2025-04 | $36.96 | $29.96 | $7.00 | 132,447.0 | +0.63% |
| 2025-03 | $39.13 | $35.75 | $3.38 | 416,434.0 | -6.22% |
| 2025-02 | $40.61 | $37.95 | $2.66 | 542,575.0 | -3.45% |
| 2025-01 | $41.10 | $37.85 | $3.25 | 362,848.0 | +3.83% |
Simplify Us Equity Plus Bitcoin Strategy Etf 주식 (SPBC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $41.13 | $38.41 | $2.72 | 571,146.0 | -2.93% |
| 2024-11 | $40.26 | $36.25 | $4.01 | 480,725.0 | +10.09% |
| 2024-10 | $37.48 | $35.76 | $1.72 | 137,134.0 | +0.08% |
| 2024-09 | $36.55 | $33.67 | $2.88 | 149,477.0 | +2.37% |
| 2024-08 | $35.69 | $31.38 | $4.31 | 177,787.0 | +1.02% |
| 2024-07 | $36.03 | $34.34 | $1.69 | 450,074.0 | +1.83% |
| 2024-06 | $34.95 | $33.61 | $1.34 | 124,169.0 | +2.16% |
| 2024-05 | $34.76 | $31.42 | $3.34 | 301,008.0 | +6.53% |
| 2024-04 | $34.02 | $31.51 | $2.51 | 192,613.0 | -6.21% |
| 2024-03 | $33.91 | $32.07 | $1.84 | 333,115.0 | +4.64% |
| 2024-02 | $32.44 | $29.43 | $3.01 | 153,494.0 | +10.18% |
| 2024-01 | $30.24 | $27.80 | $2.44 | 157,753.0 | +3.18% |
Simplify Us Equity Plus Bitcoin Strategy Etf 주식 (SPBC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.88 | $26.97 | $1.91 | 120,937.0 | +5.92% |
| 2023-11 | $27.08 | $24.60 | $2.48 | 74,734.0 | +10.23% |
| 2023-10 | $24.79 | $23.64 | $1.15 | 74,924.0 | +1.59% |
| 2023-09 | $25.50 | $23.65 | $1.85 | 58,411.0 | -5.26% |
| 2023-08 | $25.68 | $24.12 | $1.56 | 111,717.0 | -1.08% |
| 2023-07 | $25.80 | $24.63 | $1.17 | 140,677.0 | +2.31% |
| 2023-06 | $25.01 | $23.09 | $1.92 | 86,431.0 | +9.27% |
| 2023-05 | $23.08 | $22.43 | $0.6501 | 19,823.0 | -1.03% |
| 2023-04 | $23.20 | $22.34 | $0.8576 | 10,421.0 | +1.37% |
| 2023-03 | $23.27 | $21.73 | $1.54 | 18,144.0 | +0.00% |
0.53%
자본화:
|
볼륨(24시간):