Stockscreener 앱 받기
17.03
0.95%
0.16
시장 영업 전:
17.06
0.03
+0.18%
Simplify Volatility Premium Etf 주식 (SVOL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $17.13 | $16.86 | $0.2717 | 548,721.0 | +0.95% |
| 2025-08-07 | $17.24 | $16.77 | $0.4686 | 378,645.0 | -0.53% |
| 2025-08-06 | $16.99 | $16.75 | $0.24 | 356,280.0 | +1.25% |
| 2025-08-05 | $16.87 | $16.59 | $0.2774 | 315,757.0 | -0.48% |
| 2025-08-04 | $16.84 | $16.65 | $0.19 | 434,666.0 | +2.12% |
| 2025-08-01 | $16.73 | $16.46 | $0.27 | 752,232.0 | -2.14% |
| 2025-07-31 | $17.29 | $16.77 | $0.5178 | 635,244.0 | -1.00% |
| 2025-07-30 | $17.30 | $16.90 | $0.40 | 550,792.0 | -0.87% |
| 2025-07-29 | $17.43 | $17.12 | $0.3141 | 564,939.0 | -0.92% |
| 2025-07-28 | $17.57 | $17.21 | $0.36 | 583,536.0 | -2.53% |
| 2025-07-25 | $17.84 | $17.53 | $0.31 | 400,162.0 | +0.17% |
| 2025-07-24 | $17.98 | $17.53 | $0.4499 | 491,454.0 | +0.40% |
| 2025-07-23 | $17.74 | $17.48 | $0.2629 | 203,173.0 | +2.14% |
| 2025-07-22 | $17.38 | $17.11 | $0.2699 | 370,754.0 | +0.00% |
| 2025-07-21 | $17.81 | $17.28 | $0.528 | 591,712.0 | +0.35% |
| 2025-07-18 | $17.55 | $17.15 | $0.40 | 452,934.0 | -0.92% |
| 2025-07-17 | $17.49 | $17.05 | $0.44 | 609,780.0 | +1.75% |
| 2025-07-16 | $17.24 | $16.65 | $0.59 | 629,527.0 | -0.29% |
| 2025-07-15 | $17.95 | $17.11 | $0.84 | 705,262.0 | -2.28% |
| 2025-07-14 | $17.61 | $17.33 | $0.2828 | 452,934.0 | -0.28% |
Simplify Volatility Premium Etf 주식 (SVOL) 연도별 가격 이력
이 심층 분석에서는 Simplify Volatility Premium Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SVOL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Simplify Volatility Premium Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Simplify Volatility Premium Etf 주식 (SVOL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $17.24 | $16.46 | $0.7786 | 3,335,022.0 | +1.13% |
| 2025-07 | $19.50 | $16.65 | $2.85 | 13,439,867.0 | -8.43% |
| 2025-06 | $18.57 | $16.54 | $2.03 | 11,796,116.0 | +4.67% |
| 2025-05 | $20.06 | $15.92 | $4.14 | 17,541,017.0 | +6.04% |
| 2025-04 | $18.66 | $13.18 | $5.48 | 25,444,593.0 | -8.86% |
| 2025-03 | $20.75 | $17.53 | $3.22 | 25,335,927.0 | -11.79% |
| 2025-02 | $21.58 | $20.10 | $1.48 | 16,832,532.0 | -2.92% |
| 2025-01 | $21.79 | $19.86 | $1.93 | 22,954,074.0 | +2.12% |
Simplify Volatility Premium Etf 주식 (SVOL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.95 | $20.32 | $1.63 | 20,415,002.0 | -3.41% |
| 2024-11 | $21.98 | $20.88 | $1.10 | 16,016,078.0 | +3.78% |
| 2024-10 | $22.02 | $20.88 | $1.14 | 20,093,095.0 | -4.87% |
| 2024-09 | $22.48 | $21.54 | $0.945 | 19,135,326.0 | -2.01% |
| 2024-08 | $22.69 | $19.41 | $3.28 | 31,080,094.0 | +0.40% |
| 2024-07 | $22.84 | $22.08 | $0.76 | 20,733,113.0 | -0.62% |
| 2024-06 | $22.77 | $22.43 | $0.34 | 14,210,949.0 | -0.40% |
| 2024-05 | $23.03 | $22.08 | $0.95 | 15,245,553.0 | +1.81% |
| 2024-04 | $22.69 | $21.65 | $1.04 | 18,535,106.0 | -2.25% |
| 2024-03 | $22.92 | $22.52 | $0.395 | 13,752,298.0 | -0.40% |
| 2024-02 | $22.95 | $22.51 | $0.44 | 12,012,424.0 | +0.26% |
| 2024-01 | $23.14 | $22.62 | $0.52 | 11,340,402.0 | -0.40% |
Simplify Volatility Premium Etf 주식 (SVOL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.18 | $22.59 | $0.59 | 10,019,900.0 | +0.35% |
| 2023-11 | $23.00 | $22.02 | $0.98 | 9,405,474.0 | +3.37% |
| 2023-10 | $22.56 | $21.45 | $1.11 | 9,353,754.0 | -2.44% |
| 2023-09 | $23.22 | $22.17 | $1.05 | 9,248,829.0 | -1.70% |
| 2023-08 | $22.95 | $22.46 | $0.49 | 8,365,794.0 | +0.22% |
| 2023-07 | $23.25 | $22.65 | $0.60 | 8,340,986.0 | -0.44% |
| 2023-06 | $23.07 | $21.93 | $1.14 | 7,543,011.0 | +3.89% |
| 2023-05 | $22.35 | $21.42 | $0.9282 | 4,955,574.0 | +1.75% |
| 2023-04 | $22.30 | $21.50 | $0.8025 | 3,897,151.0 | -0.18% |
| 2023-03 | $21.96 | $20.95 | $1.01 | 2,499,075.0 | +0.00% |
0.63%
0.02%
자본화:
|
볼륨(24시간):