Simplify Gold Strategy PLUS Income ETF (YGLD)

YGLD
🏛️ 美国 →
38.99
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
2025-09-26 39.00 39.32 38.85 38.99 0.0M
2025-09-25 38.70 38.87 38.18 38.73 0.0M
2025-09-24 40.59 40.59 39.41 39.81 0.0M
2025-09-23 40.20 40.70 40.07 40.16 0.0M
2025-09-22 39.55 40.20 39.43 40.20 0.0M
2025-09-19 38.70 39.30 38.50 38.96 0.1M
2025-09-18 39.07 39.07 38.12 38.48 0.0M
2025-09-17 39.33 39.42 38.40 38.77 0.0M
2025-09-16 39.01 39.39 38.95 39.23 0.0M
2025-09-15 38.99 39.33 38.90 39.13 0.0M
2025-09-12 39.39 39.39 38.67 38.90 0.0M
2025-09-11 38.10 38.99 38.10 38.99 0.0M
2025-09-10 38.58 38.77 38.30 38.46 0.0M
2025-09-09 38.74 38.79 37.84 38.70 0.0M
2025-09-08 38.20 38.43 38.04 38.23 0.0M
2025-09-05 38.15 38.15 37.65 37.79 0.0M
2025-09-04 37.45 37.45 36.96 37.40 0.0M
2025-09-03 37.49 37.50 36.94 37.38 0.0M
2025-09-02 36.56 37.01 36.00 36.85 0.0M
2025-08-29 35.12 35.77 35.12 35.73 0.0M
2025-08-28 34.97 35.37 34.97 35.37 0.0M
2025-08-27 34.45 35.00 34.45 34.89 0.0M
2025-08-26 33.79 34.75 33.79 34.75 0.0M
2025-08-25 34.46 34.51 34.25 34.34 0.0M
2025-08-22 33.58 35.70 33.58 34.61 0.0M
2025-08-21 33.61 33.73 33.54 33.54 0.0M
2025-08-20 33.58 33.73 33.58 33.72 0.0M
2025-08-19 33.65 33.77 33.30 33.31 0.0M
2025-08-18 33.94 33.97 33.75 33.80 0.0M
2025-08-15 35.36 35.75 33.88 34.02 0.0M
2025-08-14 34.15 34.25 33.96 34.08 0.0M
2025-08-13 35.27 35.27 34.35 34.63 0.0M
2025-08-12 34.64 34.73 33.87 34.73 0.0M
2025-08-11 34.47 34.56 34.10 34.18 0.0M
2025-08-08 35.81 35.81 34.43 35.45 0.0M
2025-08-07 34.37 34.93 34.37 34.80 0.0M
2025-08-06 34.98 34.98 34.40 34.60 0.0M
2025-08-05 34.20 34.98 34.20 34.98 0.0M
2025-08-04 34.44 34.69 34.30 34.69 0.0M
2025-08-01 33.72 34.04 33.12 33.96 0.0M
2025-07-31 33.64 33.64 32.92 33.19 0.0M
2025-07-30 33.75 33.75 32.80 32.99 0.0M
2025-07-29 34.03 34.03 33.75 33.90 0.0M
2025-07-28 35.88 35.88 33.80 34.03 0.0M
2025-07-25 34.70 34.70 34.10 34.35 0.0M
2025-07-24 34.75 35.03 34.75 34.94 0.0M
2025-07-23 35.88 35.88 35.00 35.26 0.0M
2025-07-22 35.20 35.67 35.20 35.67 0.0M
2025-07-21 35.00 35.59 35.00 35.21 0.0M
2025-07-18 35.17 35.17 34.41 34.41 0.0M
2025-07-17 34.00 34.59 34.00 34.59 0.0M
2025-07-16 35.25 35.25 33.98 34.42 0.0M
2025-07-15 34.74 34.75 33.94 34.19 0.0M
2025-07-14 34.51 34.83 34.37 34.70 0.0M
2025-07-11 34.72 35.04 34.62 34.88 0.0M
2025-07-10 34.20 34.54 34.12 34.44 0.0M
2025-07-09 33.93 34.25 33.85 34.10 0.0M
2025-07-08 34.21 34.38 33.73 34.04 0.0M
2025-07-07 34.80 34.80 34.49 34.56 0.0M
2025-07-03 35.28 35.93 35.28 35.63 0.0M
2025-07-02 34.80 35.26 34.70 35.26 0.0M
2025-07-01 35.00 35.16 34.62 34.98 0.0M
2025-06-30 33.66 34.36 33.66 34.36 0.0M
2025-06-27 33.51 34.39 33.46 33.91 0.0M
2025-06-26 34.10 34.80 33.81 34.35 0.0M
2025-06-25 33.66 34.25 33.66 34.05 0.0M
2025-06-24 34.50 35.45 33.57 34.45 0.0M
2025-06-23 34.98 35.45 34.77 34.94 0.0M
2025-06-20 34.54 34.93 34.54 34.78 0.0M
2025-06-18 35.74 35.74 34.96 35.02 0.0M
2025-06-17 35.63 35.70 35.12 35.41 0.0M
2025-06-16 36.17 36.17 35.52 35.74 0.0M
2025-06-13 36.52 36.52 35.37 36.17 0.0M
2025-06-12 35.74 35.91 34.33 35.37 0.0M
2025-06-11 35.64 35.64 34.81 35.12 0.0M
2025-06-10 35.09 35.32 34.73 35.08 0.0M
2025-06-09 34.81 35.16 34.78 34.93 0.0M
2025-06-06 35.25 35.48 34.39 34.39 0.0M
2025-06-05 35.84 35.84 35.29 35.29 0.0M
2025-06-04 35.69 36.05 35.48 36.05 0.0M
2025-06-03 35.42 35.55 35.09 35.36 0.0M
2025-06-02 35.18 35.80 35.18 35.74 0.0M
2025-05-30 34.44 34.94 34.18 34.33 0.0M
2025-05-29 34.99 35.11 34.78 34.86 0.0M
2025-05-28 34.50 34.85 34.50 34.67 0.0M
2025-05-27 34.94 35.45 33.52 34.62 0.0M
2025-05-23 35.40 35.55 34.97 35.40 0.0M
2025-05-22 34.83 34.85 34.62 34.64 0.0M
2025-05-21 34.90 35.34 34.90 35.20 0.0M
2025-05-20 34.50 35.15 34.28 34.94 0.0M
2025-05-19 34.24 35.00 34.03 34.47 0.0M
2025-05-16 33.31 34.11 33.31 34.02 0.0M
2025-05-15 33.29 34.52 33.29 34.32 0.0M
2025-05-14 33.28 34.00 33.08 33.49 0.0M
2025-05-13 34.23 35.01 33.97 34.93 0.0M
2025-05-12 33.80 34.05 33.47 33.93 0.0M
2025-05-09 34.58 34.65 34.28 34.29 0.0M
2025-05-08 34.83 34.96 33.54 34.02 0.0M
2025-05-07 35.20 35.70 34.75 34.75 0.1M
2025-05-06 35.41 35.80 35.03 35.70 0.0M
2025-05-05 35.32 35.32 34.38 34.60 0.0M
2025-05-02 33.75 33.96 33.65 33.68 0.0M
2025-05-01 33.99 33.99 32.97 33.11 0.0M
2025-04-30 33.74 33.98 33.62 33.98 0.0M
2025-04-29 34.01 34.49 34.01 34.42 0.0M
2025-04-28 34.17 34.84 33.87 34.84 0.0M
2025-04-25 34.50 34.50 33.50 34.10 0.0M
2025-04-24 33.78 35.01 33.76 34.95 0.0M
2025-04-23 34.07 34.36 33.47 33.60 0.0M
2025-04-22 35.27 35.52 34.51 34.60 0.0M
2025-04-21 35.40 35.49 35.05 35.17 0.0M
2025-04-17 34.22 34.22 33.38 33.72 0.0M
2025-04-16 34.38 34.38 33.68 34.12 0.0M
2025-04-15 32.53 32.98 32.34 32.78 0.0M
2025-04-14 33.10 33.10 32.37 32.81 0.0M
2025-04-11 33.04 33.54 31.94 33.25 0.1M
2025-04-10 32.15 33.59 31.41 32.05 0.0M
2025-04-09 28.64 31.59 28.64 31.59 0.0M
2025-04-08 28.18 29.30 27.51 27.82 0.0M
2025-04-07 28.09 29.48 27.27 27.54 0.0M
2025-04-04 28.16 29.19 28.16 29.17 0.0M
2025-04-03 29.23 29.23 28.00 28.51 0.0M
2025-04-02 29.17 29.57 29.10 29.37 0.0M
2025-04-01 29.49 29.49 28.75 29.10 0.0M
2025-03-31 28.63 29.11 28.63 29.00 0.0M
2025-03-28 29.06 29.06 28.49 28.51 0.1M
2025-03-27 27.77 28.52 27.77 28.48 0.0M
2025-03-26 28.05 28.05 27.90 27.95 0.0M
2025-03-25 28.37 28.37 28.09 28.19 0.0M
2025-03-24 28.28 28.28 28.00 28.07 0.0M
2025-03-21 27.99 28.15 27.78 28.11 0.0M
2025-03-20 28.47 28.63 28.38 28.51 0.0M
2025-03-19 28.35 28.65 28.33 28.59 0.0M
2025-03-18 28.51 28.51 28.25 28.37 0.0M
2025-03-17 27.90 28.11 27.86 28.06 0.0M
2025-03-14 27.88 27.92 27.73 27.86 0.0M
2025-03-13 27.22 27.58 27.15 27.54 0.0M
2025-03-12 27.02 28.05 26.66 27.00 0.0M
2025-03-11 26.58 26.72 26.30 26.63 0.0M
2025-03-10 26.53 26.55 25.98 26.07 0.0M
2025-03-07 27.04 27.04 26.68 26.91 0.0M
2025-03-06 26.92 27.05 26.80 26.81 0.0M
2025-03-05 26.87 27.13 26.87 27.13 0.0M
2025-03-04 26.44 27.00 26.44 26.96 0.0M
2025-03-03 26.31 26.87 26.31 26.56 0.0M
2025-02-28 26.25 26.26 25.93 26.26 0.0M
2025-02-27 26.99 26.99 26.49 26.52 0.0M
2025-02-26 27.28 27.40 26.86 27.37 0.0M
2025-02-25 28.18 28.18 26.85 27.17 0.1M
2025-02-24 28.06 28.21 27.80 28.08 0.0M
2025-02-21 28.16 28.23 27.99 28.00 0.0M
2025-02-20 28.18 28.34 28.18 28.26 0.0M
2025-02-19 28.54 28.54 28.04 28.23 0.0M
2025-02-18 28.11 28.27 28.08 28.25 0.0M
2025-02-14 28.45 28.45 27.42 27.42 0.0M
2025-02-13 27.92 28.29 27.92 28.29 0.0M
2025-02-12 28.48 28.48 27.68 27.77 0.0M
2025-02-11 27.95 27.95 27.72 27.81 0.0M
2025-02-10 28.23 28.23 27.78 27.95 0.0M
2025-02-07 27.55 27.55 27.16 27.21 0.0M
2025-02-06 27.27 27.27 26.82 27.15 0.0M
2025-02-05 27.50 27.50 27.11 27.17 0.0M
2025-02-04 26.51 27.08 26.51 27.03 0.0M
2025-02-03 26.57 26.83 26.57 26.81 0.0M
2025-01-31 26.74 26.92 26.48 26.48 0.0M
2025-01-30 26.65 26.88 26.65 26.80 0.0M
2025-01-29 25.80 26.23 25.80 26.06 0.0M
2025-01-28 25.83 26.12 25.83 26.08 0.0M
2025-01-27 25.74 25.74 25.39 25.61 0.1M
2025-01-24 25.78 26.44 25.78 26.26 0.0M
2025-01-23 25.69 26.19 25.69 26.07 0.0M
2025-01-22 26.87 26.87 26.04 26.12 0.0M
2025-01-21 26.00 26.00 25.64 25.91 0.0M
2025-01-17 25.74 25.85 25.54 25.54 0.1M
2025-01-16 25.61 25.70 25.58 25.63 0.0M
2025-01-15 24.91 25.29 24.91 25.21 0.0M
2025-01-14 24.72 24.78 24.49 24.78 0.0M
2025-01-13 24.45 24.64 24.45 24.57 0.0M
2025-01-10 24.62 25.36 24.62 25.08 0.0M
2025-01-08 24.30 24.68 24.30 24.60 0.0M
2025-01-07 24.46 24.48 24.33 24.41 0.0M
2025-01-06 25.03 25.03 24.20 24.25 0.0M
2025-01-03 24.27 24.37 24.25 24.25 0.0M
2025-01-02 24.37 24.47 24.30 24.43 0.0M