Scarica l'app Stockscreener
19.27
1.50%
0.285
Dopo l'orario di chiusura:
19.28
0.005
+0.03%
Storico Dei Prezzi Delle Azioni Di Roundhill Video Games ETF (NERD)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-18 | $19.27 | $19.03 | $0.245 | 2,866.0 | +1.50% |
| 2024-11-15 | $19.00 | $18.84 | $0.16 | 10,206.0 | -0.42% |
| 2024-11-14 | $19.16 | $19.07 | $0.09 | 882.0 | +0.47% |
| 2024-11-13 | $19.06 | $18.93 | $0.1301 | 3,871.0 | -1.30% |
| 2024-11-12 | $19.28 | $19.16 | $0.12 | 1,942.0 | -0.98% |
| 2024-11-11 | $19.42 | $19.15 | $0.27 | 6,479.0 | -0.36% |
| 2024-11-08 | $19.49 | $19.19 | $0.30 | 4,271.0 | +0.36% |
| 2024-11-07 | $19.42 | $19.01 | $0.41 | 5,141.0 | +6.06% |
| 2024-11-06 | $18.31 | $18.24 | $0.07 | 2,781.0 | +0.33% |
| 2024-11-05 | $18.28 | $17.95 | $0.33 | 2,715.0 | +1.45% |
| 2024-11-04 | $18.08 | $17.99 | $0.09 | 2,748.0 | -0.50% |
| 2024-11-01 | $18.14 | $18.02 | $0.12 | 920.0 | -0.66% |
| 2024-10-31 | $18.20 | $18.10 | $0.10 | 3,945.0 | +1.00% |
| 2024-10-30 | $18.13 | $18.00 | $0.13 | 2,814.0 | +0.11% |
| 2024-10-29 | $18.00 | $17.93 | $0.07 | 3,044.0 | +1.29% |
| 2024-10-28 | $17.81 | $17.55 | $0.26 | 2,724.0 | +1.25% |
| 2024-10-25 | $17.61 | $17.53 | $0.0799 | 1,317.0 | +0.29% |
| 2024-10-24 | $17.61 | $17.50 | $0.11 | 1,114.0 | -0.17% |
| 2024-10-23 | $17.63 | $17.47 | $0.16 | 967.0 | -0.17% |
| 2024-10-22 | $17.56 | $17.53 | $0.0314 | 1,995.0 | -0.59% |
| 2024-10-21 | $17.68 | $17.56 | $0.1198 | 6,354.0 | +0.83% |
Roundhill Video Games ETF Stock (NERD) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Roundhill Video Games ETF nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni NERD. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Roundhill Video Games ETF fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Roundhill Video Games ETF Storia dei prezzi delle azioni (NERD) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $19.49 | $17.95 | $1.54 | 47,688.0 | +5.91% |
| 2024-10 | $18.20 | $17.34 | $0.86 | 46,919.0 | +2.02% |
| 2024-09 | $18.05 | $16.58 | $1.47 | 48,735.0 | +4.88% |
| 2024-08 | $17.20 | $14.50 | $2.70 | 61,205.0 | +2.97% |
| 2024-07 | $16.73 | $15.73 | $1.00 | 54,418.0 | +4.66% |
| 2024-06 | $16.04 | $15.41 | $0.6304 | 57,360.0 | +1.32% |
| 2024-05 | $15.78 | $14.58 | $1.20 | 108,566.0 | +7.08% |
| 2024-04 | $15.53 | $14.35 | $1.18 | 55,327.0 | -6.13% |
| 2024-03 | $15.66 | $15.03 | $0.6295 | 75,318.0 | +0.91% |
| 2024-02 | $16.15 | $15.36 | $0.79 | 81,721.0 | -0.58% |
| 2024-01 | $15.82 | $14.92 | $0.90 | 63,184.0 | -1.15% |
Roundhill Video Games ETF Storia dei prezzi delle azioni (NERD) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $15.77 | $14.92 | $0.85 | 79,664.0 | +4.34% |
| 2023-11 | $15.13 | $13.47 | $1.66 | 125,818.0 | +10.69% |
| 2023-10 | $14.11 | $13.22 | $0.89 | 55,353.0 | -2.55% |
| 2023-09 | $14.86 | $13.64 | $1.22 | 49,405.0 | -5.58% |
| 2023-08 | $16.00 | $14.23 | $1.77 | 99,915.0 | -8.39% |
| 2023-07 | $16.40 | $15.04 | $1.36 | 87,904.0 | +2.71% |
| 2023-06 | $16.04 | $15.20 | $0.8389 | 49,881.0 | +2.53% |
| 2023-05 | $15.76 | $15.02 | $0.74 | 103,830.0 | -1.27% |
| 2023-04 | $15.50 | $14.96 | $0.5401 | 75,424.0 | +2.52% |
| 2023-03 | $15.06 | $14.03 | $1.03 | 54,379.0 | +0.00% |
Roundhill Video Games ETF Storia dei prezzi delle azioni (NERD) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-05 | $19.58 | $18.31 | $1.27 | 24,004.0 | +0.00% |
0.46%
Capitalizzazione:
|
Volume (24 ore):