Simplify Propel Opportunities ETF (SURI)

SURI
🏛️ アメリカ →
16.30
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 20.67 20.67 20.67 20.67 0.0M
2023-12-28 20.68 20.68 20.68 20.68 0.0M
2023-12-27 20.61 20.64 20.61 20.64 0.0M
2023-12-26 20.63 20.63 20.57 20.57 0.0M
2023-12-22 22.61 22.61 21.03 21.03 0.0M
2023-12-21 20.57 20.57 20.57 20.57 0.0M
2023-12-20 20.90 20.90 20.31 20.31 0.0M
2023-12-19 20.73 20.73 20.73 20.73 0.0M
2023-12-18 20.27 20.27 20.27 20.27 0.0M
2023-12-15 20.15 20.42 20.15 20.42 0.0M
2023-12-14 20.41 20.41 20.41 20.41 0.0M
2023-12-13 20.10 20.38 20.10 20.38 0.0M
2023-12-12 19.90 19.92 19.88 19.92 0.0M
2023-12-11 19.94 19.94 19.94 19.94 0.0M
2023-12-08 20.38 20.38 20.38 20.38 0.0M
2023-12-07 20.17 20.17 20.17 20.17 0.0M
2023-12-06 20.01 20.01 20.01 20.01 0.0M
2023-12-05 20.14 20.14 20.04 20.04 0.0M
2023-12-04 20.24 20.24 20.23 20.23 0.0M
2023-12-01 20.04 20.04 20.04 20.04 0.0M
2023-11-29 19.24 19.24 19.24 19.24 0.0M
2023-11-28 18.98 18.98 18.93 18.93 0.0M
2023-11-27 18.96 18.96 18.95 18.95 0.0M
2023-11-24 19.04 19.04 19.04 19.04 0.0M
2023-11-22 18.92 18.92 18.92 18.92 0.0M
2023-11-21 18.86 18.86 18.72 18.72 0.0M
2023-11-20 19.03 19.03 19.03 19.03 0.0M
2023-11-17 19.15 19.15 19.15 19.15 0.0M
2023-11-16 18.53 18.53 18.53 18.53 0.0M
2023-11-15 18.87 18.87 18.87 18.87 0.0M
2023-11-14 18.71 18.81 18.71 18.81 0.0M
2023-11-13 18.21 18.21 18.21 18.21 0.0M
2023-11-10 18.13 18.13 18.13 18.13 0.0M
2023-11-09 18.50 18.50 18.07 18.07 0.0M
2023-11-08 18.66 18.66 18.66 18.66 0.0M
2023-11-07 19.03 19.03 18.84 18.95 0.0M
2023-11-06 19.08 19.08 19.08 19.08 0.0M
2023-11-03 19.31 19.31 19.31 19.31 0.0M
2023-11-02 18.73 18.73 18.73 18.73 0.0M
2023-10-30 18.28 18.28 18.28 18.28 0.0M
2023-10-27 18.12 18.12 17.98 17.98 0.0M
2023-10-24 18.58 18.58 18.58 18.58 0.0M
2023-10-23 18.35 18.35 18.35 18.35 0.0M
2023-10-19 18.55 18.55 18.55 18.55 0.0M
2023-10-18 18.80 18.80 18.75 18.75 0.0M
2023-10-17 19.13 19.13 19.13 19.13 0.0M
2023-10-16 19.22 19.22 19.22 19.22 0.0M
2023-10-13 18.87 18.87 18.87 18.87 0.0M
2023-10-12 18.65 18.65 18.65 18.65 0.0M
2023-10-11 19.06 19.06 19.06 19.06 0.0M
2023-10-09 19.42 19.42 19.42 19.42 0.0M
2023-10-05 19.31 19.31 19.22 19.22 0.0M
2023-10-04 17.93 18.91 17.93 18.83 0.0M
2023-10-03 19.27 19.27 19.27 19.27 0.0M
2023-10-02 21.44 21.44 19.59 19.59 0.0M
2023-09-29 20.10 20.10 20.10 20.10 0.0M
2023-09-28 20.15 20.15 20.15 20.15 0.0M
2023-09-27 20.02 20.02 20.02 20.02 0.0M
2023-09-26 20.63 20.63 20.63 20.63 0.0M
2023-09-25 20.73 20.73 20.61 20.61 0.0M
2023-09-22 21.04 21.08 21.04 21.08 0.1M
2023-09-21 21.12 21.13 21.12 21.13 0.1M
2023-09-20 21.32 21.32 21.32 21.32 0.0M
2023-09-19 21.44 21.44 21.44 21.44 0.0M
2023-09-18 21.10 21.10 21.10 21.10 0.0M
2023-09-15 21.26 21.26 21.26 21.26 0.0M
2023-09-14 21.30 21.30 21.30 21.30 0.0M
2023-09-13 21.16 21.16 21.16 21.16 0.0M
2023-09-12 21.45 21.45 21.45 21.45 0.0M
2023-09-11 21.36 21.37 21.34 21.34 0.0M
2023-09-08 21.05 21.05 20.89 20.89 0.0M
2023-09-07 21.14 21.14 21.01 21.01 0.0M
2023-09-06 21.33 21.33 21.33 21.33 0.0M
2023-09-05 21.61 21.61 21.41 21.41 0.0M
2023-09-01 21.58 21.58 21.58 21.58 0.0M
2023-08-31 21.53 21.53 21.53 21.53 0.0M
2023-08-30 21.34 21.34 21.34 21.34 0.0M
2023-08-29 21.38 21.48 21.38 21.48 0.0M
2023-08-28 21.41 21.41 21.41 21.41 0.0M
2023-08-25 21.37 21.37 21.33 21.33 0.1M
2023-08-24 21.50 21.50 21.46 21.46 0.0M
2023-08-23 21.77 21.77 21.77 21.77 0.0M
2023-08-22 21.53 21.55 21.45 21.49 0.1M
2023-08-21 21.07 21.13 21.07 21.13 0.2M
2023-08-18 21.03 21.04 21.03 21.03 0.1M
2023-08-17 20.79 20.79 20.79 20.79 0.0M
2023-08-16 20.82 20.82 20.82 20.82 0.0M
2023-08-15 21.35 21.35 21.11 21.11 0.0M
2023-08-14 21.20 21.20 21.20 21.20 0.0M
2023-08-11 21.26 21.26 21.26 21.26 0.0M
2023-08-10 21.12 21.12 21.12 21.12 0.0M
2023-08-09 21.02 21.02 21.02 21.02 0.0M
2023-08-08 21.07 21.07 21.07 21.07 0.0M
2023-08-04 21.98 21.98 21.98 21.98 0.0M
2023-08-03 21.88 21.97 21.88 21.97 0.0M
2023-08-02 21.87 21.87 21.87 21.87 0.0M
2023-08-01 21.99 21.99 21.99 21.99 0.0M
2023-07-31 22.21 22.21 22.08 22.08 0.0M
2023-07-28 21.67 21.67 21.67 21.67 0.0M
2023-07-27 21.42 21.42 21.42 21.42 0.0M
2023-07-26 21.63 21.63 21.63 21.63 0.0M
2023-07-25 21.70 21.70 21.66 21.66 0.1M
2023-07-24 22.02 22.02 21.83 21.88 0.0M
2023-07-21 22.00 22.06 22.00 22.06 0.1M
2023-07-20 22.26 22.27 22.09 22.09 0.0M
2023-07-19 22.30 22.30 22.30 22.30 0.0M
2023-07-18 22.12 22.12 22.12 22.12 0.0M
2023-07-17 22.08 22.16 22.05 22.05 0.0M
2023-07-14 21.96 21.96 21.96 21.96 0.0M
2023-07-13 22.05 22.05 22.05 22.05 0.0M
2023-07-12 22.24 22.24 22.20 22.20 0.1M
2023-07-11 22.04 22.04 22.01 22.01 0.0M
2023-07-10 21.94 21.94 21.94 21.94 0.0M
2023-07-07 21.68 21.68 21.68 21.68 0.0M
2023-07-06 21.58 21.58 21.43 21.48 0.1M
2023-07-05 21.81 21.81 21.79 21.79 0.0M
2023-07-03 21.79 21.79 21.79 21.79 0.0M
2023-06-30 21.94 21.94 21.94 21.94 0.0M
2023-06-29 21.61 21.61 21.61 21.61 0.0M
2023-06-28 21.71 21.71 21.71 21.71 0.0M
2023-06-27 21.57 21.57 21.57 21.57 0.0M
2023-06-26 22.39 22.39 22.39 22.39 0.0M
2023-06-23 22.60 22.60 22.49 22.49 0.0M
2023-06-20 22.73 22.86 22.73 22.86 0.0M
2023-06-16 22.69 22.69 22.69 22.69 0.0M
2023-06-15 22.91 22.91 22.91 22.91 0.0M
2023-06-14 22.99 22.99 22.99 22.99 0.0M
2023-06-13 23.36 23.58 23.36 23.58 0.0M
2023-06-12 23.21 23.21 23.19 23.19 0.0M
2023-06-08 23.43 23.43 23.43 23.43 0.0M
2023-06-05 22.49 22.49 22.49 22.49 0.0M
2023-06-02 21.98 21.98 21.98 21.98 0.0M
2023-05-30 21.35 21.35 21.35 21.35 0.0M
2023-05-26 21.71 21.71 21.71 21.71 0.0M
2023-05-25 21.34 21.34 21.34 21.34 0.0M
2023-05-24 22.45 22.45 22.45 22.45 0.0M
2023-05-23 22.96 22.96 22.96 22.96 0.0M
2023-05-22 23.18 23.18 23.18 23.18 0.0M
2023-05-19 22.99 22.99 22.99 22.99 0.0M
2023-05-18 22.90 22.90 22.85 22.85 0.0M
2023-05-17 23.18 23.18 23.18 23.18 0.0M
2023-05-16 22.94 22.94 22.94 22.94 0.0M
2023-05-15 23.40 23.40 23.29 23.29 0.0M
2023-05-12 22.96 22.96 22.89 22.89 0.0M
2023-05-11 23.12 23.12 23.12 23.12 0.0M
2023-05-10 23.48 23.48 23.48 23.48 0.0M
2023-05-09 23.12 23.12 23.12 23.12 0.0M
2023-05-08 22.71 22.71 22.71 22.71 0.0M
2023-05-04 22.11 22.11 22.11 22.11 0.0M
2023-05-01 22.33 22.33 22.33 22.33 0.0M
2023-04-28 22.02 22.02 22.02 22.02 0.0M
2023-04-27 21.94 21.94 21.94 21.94 0.0M
2023-04-26 22.03 22.14 22.03 22.14 0.0M
2023-04-25 22.02 22.02 22.02 22.02 0.0M
2023-04-24 22.26 22.26 22.26 22.26 0.0M
2023-04-21 22.11 22.11 22.11 22.11 0.0M
2023-04-20 21.44 21.44 21.44 21.44 0.0M
2023-04-19 21.63 21.63 21.63 21.63 0.0M
2023-04-13 20.80 20.80 20.80 20.80 0.0M
2023-04-12 20.08 20.08 20.08 20.08 0.0M
2023-04-11 20.10 20.10 20.10 20.10 0.0M
2023-04-10 19.81 19.81 19.81 19.81 0.0M
2023-04-06 19.77 19.77 19.77 19.77 0.0M
2023-04-05 19.53 19.53 19.53 19.53 0.0M
2023-04-04 19.57 19.75 19.57 19.75 0.0M
2023-04-03 20.12 20.12 20.12 20.12 0.0M
2023-03-31 19.66 19.66 19.66 19.66 0.0M
2023-03-30 20.00 20.00 19.63 19.63 0.0M
2023-03-29 20.00 20.03 20.00 20.03 0.0M
2023-03-28 19.71 19.71 19.71 19.71 0.0M
2023-03-23 20.46 20.46 20.46 20.46 0.0M
2023-03-21 21.52 21.52 21.52 21.52 0.0M
2023-03-20 21.10 21.12 21.10 21.11 0.0M
2023-03-17 21.20 21.21 21.20 21.21 0.1M
2023-03-16 21.57 21.57 21.51 21.51 0.2M
2023-03-15 21.30 21.34 21.30 21.34 0.2M
2023-03-14 22.13 22.13 21.93 21.93 0.2M
2023-03-13 21.90 21.95 21.84 21.95 0.2M
2023-03-10 21.85 21.91 21.85 21.85 0.2M
2023-03-09 22.58 22.61 22.58 22.61 0.2M
2023-03-08 23.52 23.53 23.52 23.53 0.2M
2023-03-07 23.44 23.44 23.32 23.44 0.1M
2023-03-06 23.50 23.50 23.50 23.50 0.0M
2023-03-03 23.76 23.76 23.76 23.76 0.0M
2023-03-02 23.89 23.89 23.89 23.89 0.0M
2023-02-28 23.89 23.89 23.89 23.89 0.0M
2023-02-27 23.88 23.88 23.88 23.88 0.0M
2023-02-24 23.66 23.66 23.66 23.66 0.0M
2023-02-23 24.67 24.79 24.60 24.79 0.1M
2023-02-22 24.65 24.65 24.65 24.65 0.0M
2023-02-21 24.44 24.44 24.44 24.44 0.0M
2023-02-17 24.98 24.98 24.95 24.95 0.0M
2023-02-16 24.67 24.67 24.67 24.67 0.0M
2023-02-15 24.97 25.02 24.97 25.02 0.0M
2023-02-14 24.64 24.75 24.64 24.75 0.0M
2023-02-13 24.53 24.53 24.53 24.53 0.0M
2023-02-10 24.68 24.68 24.57 24.57 0.0M