Scarica l'app Stockscreener
29.00
0.99%
-0.29
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 |
|---|---|---|---|---|---|
| 2026-10-14 | $29.16 | $28.99 | $0.1688 | 113,290.0 | -0.99% |
| 2026-10-13 | $29.29 | $29.05 | $0.2424 | 170,254.0 | -0.14% |
| 2026-10-12 | $29.45 | $29.26 | $0.19 | 335,002.0 | -0.58% |
| 2026-10-09 | $29.54 | $29.38 | $0.1576 | 349,540.0 | +0.65% |
| 2026-10-08 | $29.70 | $29.17 | $0.53 | 885,184.0 | -1.94% |
| 2026-10-07 | $29.91 | $29.66 | $0.2532 | 618,228.0 | -0.30% |
| 2026-10-06 | $30.07 | $29.95 | $0.1187 | 543,144.0 | +0.59% |
| 2026-10-05 | $29.81 | $29.53 | $0.28 | 467,406.0 | +0.83% |
| 2026-10-02 | $29.67 | $29.46 | $0.21 | 526,174.0 | +1.20% |
| 2026-10-01 | $29.29 | $28.99 | $0.30 | 352,390.0 | +0.00% |
| 2026-09-30 | $29.36 | $29.20 | $0.165 | 297,395.0 | +0.27% |
| 2026-09-29 | $29.20 | $29.02 | $0.1801 | 253,145.0 | +0.24% |
| 2026-09-28 | $29.20 | $28.85 | $0.3503 | 450,114.0 | -0.92% |
| 2026-09-25 | $29.37 | $29.14 | $0.2339 | 343,820.0 | +0.45% |
| 2026-09-24 | $29.20 | $28.92 | $0.285 | 333,748.0 | -0.34% |
| 2026-09-23 | $29.51 | $29.17 | $0.34 | 471,707.0 | -0.78% |
| 2026-09-22 | $29.54 | $29.32 | $0.2211 | 446,280.0 | +0.77% |
| 2026-09-21 | $29.31 | $29.08 | $0.23 | 643,746.0 | +1.75% |
| 2026-09-18 | $28.82 | $28.58 | $0.245 | 420,652.0 | +0.49% |
| 2026-09-17 | $28.68 | $28.50 | $0.18 | 343,781.0 | +1.34% |
| 2026-09-16 | $28.46 | $28.09 | $0.375 | 443,041.0 | +0.14% |
| 2026-09-15 | $28.40 | $28.20 | $0.20 | 309,251.0 | -0.60% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $30.07 | $28.99 | $1.08 | 4,360,612.0 | -0.72% |
| 2026-09 | $29.54 | $28.09 | $1.45 | 8,205,406.0 | +0.69% |
| 2026-08 | $29.98 | $28.52 | $1.46 | 9,849,450.0 | +1.08% |
| 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% |
1.04%
Capitalizzazione:
|
Volume (24 ore):