Scarica l'app Stockscreener
29.83
0.17%
-0.05
Dopo l'orario di chiusura:
29.83
Storico Dei Prezzi Delle Azioni Di Roundhill N 100 0 Dte Covered Call Strategy Etf (QDTE)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-08-14 | $29.95 | $29.73 | $0.2184 | 405,829.0 | -0.17% |
| 2026-08-13 | $29.88 | $29.64 | $0.245 | 355,020.0 | +0.27% |
| 2026-08-12 | $29.92 | $29.75 | $0.1664 | 371,111.0 | +0.85% |
| 2026-08-11 | $29.76 | $29.45 | $0.305 | 367,421.0 | -0.34% |
| 2026-08-10 | $29.75 | $29.61 | $0.135 | 371,663.0 | -0.13% |
| 2026-08-07 | $29.72 | $29.44 | $0.28 | 428,675.0 | +1.19% |
| 2026-08-06 | $29.40 | $29.04 | $0.36 | 316,666.0 | -0.74% |
| 2026-08-05 | $29.95 | $29.53 | $0.4153 | 432,441.0 | -0.50% |
| 2026-08-04 | $29.71 | $29.29 | $0.42 | 607,781.0 | +2.48% |
| 2026-08-03 | $29.02 | $28.62 | $0.3981 | 467,215.0 | +1.01% |
| 2026-07-31 | $28.98 | $28.39 | $0.5926 | 507,710.0 | +0.74% |
| 2026-07-30 | $28.52 | $28.10 | $0.42 | 642,532.0 | +2.67% |
| 2026-07-29 | $28.50 | $27.72 | $0.78 | 722,213.0 | -1.98% |
| 2026-07-28 | $28.43 | $27.96 | $0.4677 | 731,791.0 | -0.88% |
| 2026-07-27 | $28.88 | $28.28 | $0.595 | 654,015.0 | +0.00% |
| 2026-07-24 | $28.83 | $28.47 | $0.36 | 656,688.0 | -0.97% |
| 2026-07-23 | $29.08 | $28.66 | $0.42 | 557,803.0 | -2.60% |
| 2026-07-22 | $29.77 | $29.51 | $0.26 | 510,658.0 | -0.50% |
| 2026-07-21 | $29.76 | $29.51 | $0.25 | 486,434.0 | +1.85% |
| 2026-07-20 | $29.63 | $29.18 | $0.445 | 459,513.0 | +0.31% |
| 2026-07-17 | $29.41 | $28.79 | $0.62 | 1,101,701.0 | -1.52% |
| 2026-07-16 | $29.92 | $29.45 | $0.468 | 739,349.0 | -2.31% |
Roundhill N 100 0 Dte Covered Call Strategy Etf Stock (QDTE) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Roundhill N 100 0 Dte Covered Call Strategy 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 QDTE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Roundhill N 100 0 Dte Covered Call Strategy Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Roundhill N 100 0 Dte Covered Call Strategy Etf Storia dei prezzi delle azioni (QDTE) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-08 | $29.95 | $28.62 | $1.33 | 4,529,651.0 | +3.94% |
| 2026-07 | $30.70 | $27.72 | $2.98 | 13,670,204.0 | -7.81% |
| 2026-06 | $32.28 | $29.50 | $2.78 | 15,434,776.0 | -2.47% |
| 2026-05 | $32.02 | $30.00 | $2.02 | 10,938,590.0 | +6.40% |
| 2026-04 | $30.09 | $27.06 | $3.03 | 12,852,758.0 | +9.41% |
| 2026-03 | $29.86 | $26.75 | $3.11 | 14,094,347.0 | -7.55% |
| 2026-02 | $31.09 | $29.23 | $1.86 | 12,341,825.0 | -3.54% |
| 2026-01 | $31.49 | $30.26 | $1.23 | 16,405,657.0 | -0.29% |
Roundhill N 100 0 Dte Covered Call Strategy Etf Storia dei prezzi delle azioni (QDTE) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $35.35 | $32.73 | $2.62 | 18,320,171.0 | -6.31% |
| 2025-11 | $36.45 | $33.23 | $3.23 | 17,985,257.0 | -2.94% |
| 2025-10 | $36.60 | $34.32 | $2.28 | 21,956,069.0 | +1.38% |
| 2025-09 | $36.02 | $34.15 | $1.87 | 22,979,675.0 | +2.33% |
| 2025-08 | $35.99 | $34.41 | $1.58 | 24,477,755.0 | -1.51% |
| 2025-07 | $35.91 | $34.96 | $0.95 | 17,568,911.0 | -0.49% |
| 2025-06 | $35.55 | $33.86 | $1.69 | 9,557,810.0 | +4.50% |
| 2025-05 | $34.49 | $31.93 | $2.57 | 8,500,239.0 | +6.19% |
| 2025-04 | $35.27 | $29.26 | $6.01 | 9,449,708.0 | -7.76% |
| 2025-03 | $38.14 | $34.00 | $4.14 | 10,170,656.0 | -8.28% |
| 2025-02 | $40.70 | $37.13 | $3.57 | 12,966,339.0 | -5.19% |
| 2025-01 | $41.19 | $38.79 | $2.40 | 12,462,255.0 | -0.35% |
Roundhill N 100 0 Dte Covered Call Strategy Etf Storia dei prezzi delle azioni (QDTE) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $43.86 | $39.83 | $4.03 | 12,278,952.0 | -5.65% |
| 2024-11 | $43.78 | $41.41 | $2.37 | 9,408,505.0 | +3.09% |
| 2024-10 | $43.18 | $41.33 | $1.85 | 9,778,598.0 | -3.05% |
| 2024-09 | $42.98 | $39.82 | $3.16 | 9,292,152.0 | +0.64% |
| 2024-08 | $43.44 | $41.76 | $1.67 | 5,543,212.0 | +0.00% |
0.43%
0.32%
Capitalizzazione:
|
Volume (24 ore):