Stockscreener 앱 받기
42.91
0.10%
-0.0415
시간 외 거래:
43.02
0.1142
+0.27%
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 |
|---|---|---|---|---|---|
| 2025-08-11 | $43.21 | $42.91 | $0.3042 | 58,279.0 | -0.10% |
| 2025-08-08 | $42.98 | $42.83 | $0.1498 | 9,925.0 | +0.82% |
| 2025-08-07 | $42.98 | $42.48 | $0.4984 | 4,434.0 | -0.03% |
| 2025-08-06 | $42.70 | $42.25 | $0.4504 | 5,303.0 | +0.84% |
| 2025-08-05 | $42.56 | $42.18 | $0.38 | 13,321.0 | -0.57% |
| 2025-08-04 | $42.52 | $41.82 | $0.70 | 9,172.0 | +1.61% |
| 2025-08-01 | $42.09 | $41.78 | $0.305 | 22,712.0 | -1.97% |
| 2025-07-31 | $43.21 | $42.66 | $0.5475 | 7,043.0 | -0.37% |
| 2025-07-30 | $43.07 | $42.68 | $0.39 | 5,445.0 | -0.19% |
| 2025-07-29 | $43.18 | $42.90 | $0.2791 | 11,667.0 | -0.30% |
| 2025-07-28 | $43.15 | $42.96 | $0.1891 | 3,831.0 | +0.06% |
| 2025-07-25 | $43.08 | $42.92 | $0.16 | 783.0 | +0.14% |
| 2025-07-24 | $43.09 | $42.87 | $0.2188 | 11,243.0 | +0.27% |
| 2025-07-23 | $42.83 | $42.74 | $0.0886 | 546.0 | +0.55% |
| 2025-07-22 | $42.62 | $42.39 | $0.23 | 7,514.0 | +0.48% |
| 2025-07-21 | $42.90 | $42.39 | $0.5084 | 10,168.0 | +0.09% |
| 2025-07-18 | $42.58 | $42.31 | $0.27 | 6,295.0 | -0.30% |
| 2025-07-17 | $42.48 | $42.26 | $0.2232 | 4,578.0 | +0.54% |
| 2025-07-16 | $42.32 | $41.91 | $0.41 | 343,184.0 | +0.48% |
| 2025-07-15 | $42.49 | $42.04 | $0.45 | 30,134.0 | -0.70% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $43.21 | $41.78 | $1.43 | 181,425.0 | +0.57% |
| 2025-07 | $43.21 | $41.20 | $2.01 | 767,574.0 | +2.95% |
| 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% |
0.20%
자본화:
|
볼륨(24시간):