Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Simplify Macro Strategy ETF | FIG | AMEX | Exchange Traded Fund |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
20,92 | 20,92 | 20,97 | 20,763 |
FIG Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 20,50 | 21,00 | 20,17 | 20,61 | 14.318 | 0,45 | 2,20% |
1 Monat | 22,65 | 23,2499 | 20,07 | 21,12 | 14.664 | -1,70 | -7,51% |
3 Monate | 22,93 | 23,2499 | 20,07 | 21,71 | 7.805 | -1,98 | -8,63% |
6 Monate | 22,70 | 23,33 | 20,07 | 22,31 | 7.647 | -1,75 | -7,71% |
1 Jahr | 23,82 | 24,67 | 20,07 | 22,76 | 11.727 | -2,87 | -12,05% |
3 Jahre | 25,09 | 27,7577 | 20,07 | 23,48 | 13.142 | -4,14 | -16,50% |
5 Jahre | 25,09 | 27,7577 | 20,07 | 23,48 | 13.142 | -4,14 | -16,50% |
FIG 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 20,763 | 0,08 | 0,40% | 20,97 | 20,97 | 20,701 | 7.608 |
09 Mai 2024 | 20,68 | -0,05 | -0,24% | 20,97 | 20,97 | 20,68 | 7.823 |
08 Mai 2024 | 20,73 | 0,32 | 1,58% | 20,50 | 21,00 | 20,40 | 31.076 |
07 Mai 2024 | 20,4084 | 0,00 | 0,02% | 20,17 | 20,62 | 20,17 | 11.848 |
04 Mai 2024 | 20,4042 | 0,01 | 0,04% | 20,50 | 20,60 | 20,35 | 13.233 |
03 Mai 2024 | 20,3961 | -1,80 | -8,10% | 21,96 | 22,01 | 20,07 | 128.093 |
02 Mai 2024 | 22,1939 | -0,10 | -0,45% | 22,15 | 22,21 | 21,99 | 5.112 |
01 Mai 2024 | 22,2934 | -0,07 | -0,33% | 22,339 | 22,60 | 22,28 | 14.121 |
30 Apr 2024 | 22,3674 | 0,04 | 0,17% | 22,55 | 22,56 | 22,05 | 48.303 |
27 Apr 2024 | 22,33 | -0,57 | -2,47% | 22,80 | 22,80 | 22,33 | 1.875 |
26 Apr 2024 | 22,896 | -0,14 | -0,60% | 22,94 | 22,9801 | 22,755 | 3.840 |
25 Apr 2024 | 23,0349 | 0,01 | 0,06% | 22,94 | 23,0349 | 22,94 | 2.668 |
24 Apr 2024 | 23,0205 | -0,11 | -0,49% | 23,10 | 23,10 | 22,94 | 807 |
23 Apr 2024 | 23,135 | 0,08 | 0,34% | 23,03 | 23,2499 | 23,03 | 690 |
20 Apr 2024 | 23,0577 | 0,10 | 0,43% | 22,96 | 23,0577 | 22,92 | 925 |
19 Apr 2024 | 22,9588 | -0,06 | -0,24% | 23,03 | 23,03 | 22,78 | 4.040 |
18 Apr 2024 | 23,015 | -0,02 | -0,07% | 23,05 | 23,05 | 22,82 | 592 |
17 Apr 2024 | 23,03 | 0,05 | 0,20% | 22,94 | 23,03 | 22,74 | 4.357 |
16 Apr 2024 | 22,985 | 0,09 | 0,42% | 22,88 | 23,17 | 22,88 | 4.831 |
13 Apr 2024 | 22,89 | 0,27 | 1,20% | 22,65 | 22,89 | 22,65 | 1.440 |
12 Apr 2024 | 22,6184 | -0,07 | -0,29% | 22,69 | 22,69 | 22,57 | 3.536 |
11 Apr 2024 | 22,685 | -0,05 | -0,24% | 22,67 | 22,75 | 22,67 | 777 |