Simplify Aggregate Bond ETF (AGGH)

AGGH
🏛️ 美国 →
20.55
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 20.61 20.66 20.49 20.63 0.1M
2024-12-30 20.36 20.62 20.36 20.61 0.4M
2024-12-27 20.65 20.65 20.38 20.52 0.1M
2024-12-26 20.45 20.55 20.29 20.55 0.1M
2024-12-24 20.48 20.48 20.30 20.38 0.0M
2024-12-23 20.58 20.58 20.32 20.35 0.1M
2024-12-20 20.72 20.72 20.54 20.64 0.1M
2024-12-19 20.72 20.72 20.50 20.67 0.1M
2024-12-18 20.85 20.85 20.63 20.73 0.1M
2024-12-17 20.88 20.88 20.77 20.77 0.1M
2024-12-16 20.98 20.98 20.80 20.88 0.0M
2024-12-13 20.86 20.98 20.82 20.90 0.1M
2024-12-12 21.16 21.16 20.90 20.99 0.1M
2024-12-11 21.04 21.07 20.94 21.04 0.1M
2024-12-10 21.04 21.04 20.98 21.04 0.0M
2024-12-09 21.04 21.04 20.98 21.04 0.1M
2024-12-06 21.04 21.04 20.95 21.00 0.0M
2024-12-05 20.88 20.97 20.88 20.97 0.0M
2024-12-04 20.95 20.99 20.89 20.95 0.1M
2024-12-03 20.85 20.95 20.85 20.86 0.1M
2024-12-02 20.95 20.96 20.80 20.87 0.1M
2024-11-29 20.98 20.98 20.85 20.87 0.0M
2024-11-27 20.91 20.91 20.79 20.88 0.0M
2024-11-26 20.78 20.83 20.77 20.83 0.0M
2024-11-25 20.70 20.84 20.69 20.81 0.0M
2024-11-22 20.71 20.83 20.63 20.76 0.0M
2024-11-21 20.72 20.85 20.69 20.82 0.0M
2024-11-20 20.83 20.83 20.73 20.82 0.1M
2024-11-19 20.87 20.87 20.72 20.81 0.0M
2024-11-18 20.79 20.80 20.63 20.80 0.2M
2024-11-15 20.84 20.84 20.66 20.69 0.3M
2024-11-14 20.88 20.88 20.73 20.81 0.1M
2024-11-13 20.85 20.85 20.69 20.69 0.0M
2024-11-12 20.75 20.84 20.69 20.70 0.0M
2024-11-11 20.86 21.00 20.76 20.79 0.0M
2024-11-08 20.90 20.92 20.76 20.83 0.0M
2024-11-07 20.65 20.85 20.65 20.85 0.0M
2024-11-06 20.68 20.74 20.56 20.74 0.0M
2024-11-05 20.70 20.80 20.65 20.78 0.1M
2024-11-04 20.68 20.75 20.60 20.67 0.1M
2024-11-01 20.78 20.81 20.60 20.60 0.1M
2024-10-31 20.74 20.75 20.61 20.61 0.1M
2024-10-30 20.81 20.83 20.68 20.81 0.1M
2024-10-29 20.74 20.74 20.64 20.70 0.1M
2024-10-28 20.67 20.84 20.67 20.70 0.1M
2024-10-25 20.85 21.03 20.81 20.81 0.1M
2024-10-24 20.89 20.97 20.86 20.88 0.1M
2024-10-23 20.98 21.04 20.86 20.88 0.0M
2024-10-22 21.16 21.16 20.99 21.00 0.1M
2024-10-21 21.18 21.18 21.03 21.05 0.1M
2024-10-18 21.11 21.22 21.11 21.22 0.1M
2024-10-17 21.27 21.27 21.12 21.16 0.0M
2024-10-16 21.37 21.37 21.21 21.33 0.1M
2024-10-15 21.23 21.55 21.08 21.27 0.1M
2024-10-14 21.10 21.30 21.09 21.30 0.0M
2024-10-11 21.30 21.33 21.14 21.25 0.1M
2024-10-10 21.40 21.40 21.10 21.10 0.1M
2024-10-09 21.35 21.35 21.21 21.21 0.1M
2024-10-08 21.34 21.35 21.22 21.35 0.0M
2024-10-07 21.40 21.40 21.20 21.20 0.1M
2024-10-04 21.55 21.55 21.40 21.40 0.1M
2024-10-03 21.72 21.72 21.57 21.57 0.1M
2024-10-02 21.72 21.72 21.59 21.64 0.2M
2024-10-01 21.79 21.79 21.66 21.68 0.2M
2024-09-30 21.73 21.73 21.60 21.71 0.1M
2024-09-27 21.74 21.74 21.64 21.70 0.0M
2024-09-26 21.75 21.75 21.56 21.57 0.1M
2024-09-25 21.75 21.76 21.62 21.63 0.0M
2024-09-24 21.75 21.88 21.71 21.84 0.1M
2024-09-23 21.95 22.06 21.68 21.85 0.1M
2024-09-20 21.89 21.89 21.78 21.81 0.1M
2024-09-19 21.81 21.98 21.78 21.98 0.2M
2024-09-18 21.95 21.96 21.81 21.94 0.1M
2024-09-17 22.03 22.03 21.86 22.00 0.1M
2024-09-16 21.76 21.96 21.76 21.91 0.1M
2024-09-13 21.88 21.92 21.83 21.90 0.1M
2024-09-12 21.89 21.89 21.75 21.81 0.1M
2024-09-11 21.89 21.89 21.78 21.82 0.1M
2024-09-10 21.62 21.84 21.62 21.79 0.0M
2024-09-09 21.63 21.78 21.62 21.75 0.1M
2024-09-06 21.77 21.80 21.63 21.63 0.1M
2024-09-05 21.82 21.82 21.57 21.80 0.1M
2024-09-04 21.78 22.06 21.54 22.06 0.1M
2024-09-03 21.38 21.82 21.38 21.61 0.1M
2024-08-30 21.36 21.54 21.02 21.37 0.1M
2024-08-29 21.51 21.61 21.40 21.61 0.0M
2024-08-28 21.61 21.61 21.47 21.47 0.1M
2024-08-27 21.97 21.97 21.46 21.61 0.1M
2024-08-26 22.43 22.43 21.68 21.82 0.1M
2024-08-23 21.56 22.24 21.56 22.19 0.1M
2024-08-22 21.57 21.61 21.52 21.61 0.0M
2024-08-21 21.76 21.76 21.58 21.58 0.1M
2024-08-20 21.65 21.74 21.54 21.74 0.1M
2024-08-19 21.62 21.62 21.50 21.61 0.0M
2024-08-16 21.66 21.66 21.44 21.63 0.1M
2024-08-15 21.59 21.59 21.40 21.42 0.1M
2024-08-14 21.67 21.72 21.54 21.72 0.1M
2024-08-13 21.69 21.69 21.51 21.61 0.1M
2024-08-12 21.45 21.59 21.37 21.59 0.0M
2024-08-09 21.46 21.46 21.38 21.40 0.0M
2024-08-08 21.25 21.39 21.25 21.37 0.0M
2024-08-07 21.50 21.50 21.27 21.39 0.1M
2024-08-06 21.32 21.50 21.32 21.39 0.2M
2024-08-05 21.78 21.78 21.30 21.56 0.1M
2024-08-02 21.34 21.67 21.34 21.64 0.1M
2024-08-01 21.07 21.36 21.07 21.36 0.1M
2024-07-31 21.06 21.21 21.06 21.19 0.0M
2024-07-30 21.01 21.14 21.01 21.11 0.1M
2024-07-29 21.02 21.07 21.01 21.01 0.3M
2024-07-26 21.04 21.05 20.95 21.02 0.1M
2024-07-25 21.07 21.09 20.98 21.05 0.1M
2024-07-24 21.06 21.12 20.91 20.91 0.1M
2024-07-23 20.96 21.18 20.90 21.04 0.1M
2024-07-22 21.16 21.16 20.99 20.99 0.1M
2024-07-19 21.14 21.14 21.02 21.07 0.1M
2024-07-18 21.21 21.21 21.04 21.04 0.1M
2024-07-17 21.21 21.27 21.11 21.27 0.2M
2024-07-16 21.17 21.26 21.07 21.11 0.1M
2024-07-15 20.97 21.15 20.97 21.07 0.1M
2024-07-12 21.13 21.15 21.06 21.11 0.1M
2024-07-11 21.02 21.14 21.02 21.03 0.1M
2024-07-10 21.00 21.00 20.89 20.95 0.1M
2024-07-09 21.01 21.01 20.90 20.96 0.1M
2024-07-08 21.00 21.00 20.92 20.99 0.1M
2024-07-05 20.85 20.96 20.85 20.91 0.1M
2024-07-03 20.63 20.85 20.63 20.85 0.1M
2024-07-02 20.69 20.71 20.62 20.70 0.1M
2024-07-01 20.79 20.79 20.58 20.69 0.1M
2024-06-28 20.96 20.96 20.76 20.76 0.0M
2024-06-27 20.91 20.91 20.81 20.91 0.1M
2024-06-26 20.79 20.85 20.75 20.83 0.1M
2024-06-25 20.97 20.97 20.85 20.85 0.0M
2024-06-24 21.13 21.18 21.01 21.11 0.0M
2024-06-21 21.17 21.17 21.06 21.10 0.1M
2024-06-20 21.11 21.11 21.00 21.06 0.1M
2024-06-18 21.11 21.20 21.04 21.20 0.1M
2024-06-17 21.11 21.11 20.97 21.11 0.0M
2024-06-14 21.12 21.17 21.09 21.17 0.1M
2024-06-13 21.17 21.17 21.04 21.16 0.1M
2024-06-12 20.99 21.11 20.92 21.04 0.0M
2024-06-11 20.79 20.92 20.79 20.87 0.0M
2024-06-10 20.89 20.91 20.78 20.82 0.0M
2024-06-07 20.90 20.90 20.83 20.90 0.1M
2024-06-06 21.00 21.00 20.96 21.00 0.0M
2024-06-05 20.99 21.00 20.95 21.00 0.0M
2024-06-04 20.98 20.99 20.88 20.89 0.1M
2024-06-03 20.76 20.85 20.71 20.82 0.1M
2024-05-31 20.73 20.79 20.64 20.72 0.1M
2024-05-30 20.65 20.67 20.54 20.63 0.0M
2024-05-29 20.69 20.69 20.50 20.53 0.0M
2024-05-28 20.60 20.82 20.60 20.64 0.0M
2024-05-24 20.84 20.84 20.68 20.80 0.1M
2024-05-23 21.03 21.03 20.84 20.96 0.1M
2024-05-22 20.98 20.99 20.91 20.91 0.0M
2024-05-21 21.06 21.06 20.98 21.01 0.0M
2024-05-20 21.07 21.07 20.88 20.92 0.0M
2024-05-17 21.08 21.08 20.95 21.02 0.0M
2024-05-16 21.14 21.14 20.99 21.02 0.0M
2024-05-15 20.97 21.05 20.97 21.00 0.0M
2024-05-14 20.89 20.93 20.86 20.92 0.0M
2024-05-13 20.97 20.97 20.78 20.78 0.0M
2024-05-10 20.94 20.94 20.78 20.90 0.0M
2024-05-09 20.87 20.94 20.71 20.94 0.0M
2024-05-08 20.78 20.89 20.77 20.83 0.1M
2024-05-07 20.92 20.94 20.80 20.84 0.1M
2024-05-06 20.71 20.90 20.71 20.81 0.0M
2024-05-03 20.83 20.85 20.65 20.82 0.0M
2024-05-02 20.67 20.72 20.61 20.72 0.3M
2024-05-01 20.51 20.67 20.50 20.56 0.1M
2024-04-30 20.60 20.62 20.50 20.54 0.0M
2024-04-29 20.52 20.65 20.50 20.51 0.1M
2024-04-26 20.53 20.55 20.45 20.50 0.0M
2024-04-25 20.53 20.53 20.40 20.48 0.0M
2024-04-24 20.69 20.74 20.66 20.68 0.0M
2024-04-23 20.75 20.83 20.69 20.74 0.0M
2024-04-22 20.65 20.75 20.65 20.72 0.0M
2024-04-19 20.65 20.68 20.56 20.65 0.0M
2024-04-18 20.67 20.67 20.57 20.61 0.0M
2024-04-17 20.64 20.73 20.50 20.67 0.0M
2024-04-16 20.53 20.53 20.39 20.42 0.1M
2024-04-15 20.70 20.70 20.41 20.50 0.1M
2024-04-12 20.74 20.81 20.64 20.77 0.0M
2024-04-11 20.60 20.70 20.49 20.65 0.1M
2024-04-10 20.73 20.94 20.68 20.70 0.1M
2024-04-09 21.12 21.12 21.03 21.08 0.0M
2024-04-08 21.12 21.12 20.93 20.96 0.1M
2024-04-05 21.17 21.17 21.04 21.11 0.3M
2024-04-04 21.23 21.23 21.08 21.23 0.1M
2024-04-03 21.12 21.12 20.94 21.09 0.0M
2024-04-02 21.28 21.28 21.04 21.18 0.1M
2024-04-01 21.44 21.47 21.19 21.47 0.1M
2024-03-28 21.41 21.43 21.35 21.43 0.1M
2024-03-27 21.33 21.39 21.27 21.34 0.1M
2024-03-26 21.38 21.38 21.25 21.33 0.0M
2024-03-25 21.42 21.42 21.24 21.34 0.1M
2024-03-22 21.58 21.58 21.46 21.55 0.1M
2024-03-21 21.46 21.46 21.38 21.43 0.0M
2024-03-20 21.42 21.43 21.33 21.42 0.1M
2024-03-19 21.34 21.38 21.29 21.35 0.1M
2024-03-18 21.49 21.49 21.25 21.32 0.0M
2024-03-15 21.50 21.50 21.28 21.31 0.1M
2024-03-14 21.50 21.50 21.30 21.43 0.1M
2024-03-13 21.46 21.55 21.36 21.55 0.1M
2024-03-12 21.70 21.70 21.53 21.61 0.1M
2024-03-11 21.70 21.70 21.61 21.66 0.1M
2024-03-08 21.65 21.67 21.57 21.67 0.0M
2024-03-07 21.73 21.73 21.54 21.54 0.1M
2024-03-06 21.54 21.61 21.54 21.58 0.0M
2024-03-05 21.68 21.68 21.48 21.54 0.1M
2024-03-04 21.50 21.70 21.45 21.47 0.1M
2024-03-01 21.46 21.53 21.36 21.53 0.0M
2024-02-29 21.45 21.45 21.35 21.40 0.1M
2024-02-28 21.37 21.40 21.29 21.40 0.1M
2024-02-27 21.42 21.42 21.24 21.36 0.1M
2024-02-26 21.25 21.36 21.25 21.32 0.1M
2024-02-23 21.48 21.55 21.43 21.43 0.1M
2024-02-22 21.63 21.63 21.40 21.48 0.0M
2024-02-21 21.69 21.69 21.45 21.54 0.1M
2024-02-20 21.53 21.55 21.49 21.50 0.1M
2024-02-16 21.55 21.55 21.37 21.38 0.1M
2024-02-15 21.57 21.60 21.48 21.57 0.1M
2024-02-14 21.50 21.50 21.34 21.48 0.1M
2024-02-13 21.59 21.59 21.36 21.36 0.2M
2024-02-12 21.61 21.66 21.57 21.66 0.1M
2024-02-09 21.70 21.70 21.56 21.59 0.1M
2024-02-08 21.70 21.70 21.56 21.61 0.1M
2024-02-07 21.75 21.75 21.65 21.66 0.1M
2024-02-06 21.61 21.72 21.60 21.72 0.0M
2024-02-05 21.72 21.72 21.51 21.62 0.1M
2024-02-02 22.00 22.00 21.69 21.73 0.1M
2024-02-01 21.87 21.95 21.79 21.89 0.1M
2024-01-31 21.76 21.83 21.74 21.83 0.1M
2024-01-30 21.75 21.75 21.62 21.73 0.1M
2024-01-29 21.61 21.67 21.55 21.67 0.0M
2024-01-26 21.58 21.58 21.47 21.51 0.1M
2024-01-25 21.56 21.74 21.56 21.66 0.1M
2024-01-24 21.78 21.80 21.54 21.54 0.1M
2024-01-23 21.78 21.78 21.68 21.77 0.1M
2024-01-22 21.70 21.80 21.67 21.67 0.1M
2024-01-19 21.87 21.87 21.62 21.71 0.1M
2024-01-18 21.96 21.96 21.67 21.78 0.1M
2024-01-17 21.84 21.85 21.76 21.85 0.0M
2024-01-16 21.98 21.99 21.81 21.92 0.1M
2024-01-12 22.05 22.09 21.92 21.92 0.1M
2024-01-11 21.90 21.99 21.86 21.88 0.1M
2024-01-10 21.85 21.97 21.85 21.90 0.1M
2024-01-09 21.88 21.97 21.82 21.97 0.1M
2024-01-08 21.76 21.97 21.76 21.80 0.1M
2024-01-05 21.91 21.98 21.74 21.74 0.2M
2024-01-04 21.97 21.98 21.88 21.98 0.1M
2024-01-03 21.97 22.08 21.89 22.08 0.0M
2024-01-02 22.08 22.08 22.00 22.05 0.2M