Scarica l'app Stockscreener
11.37
0.07%
0.0078
Dopo l'orario di chiusura:
11.38
0.0067
+0.06%
Storico Dei Prezzi Delle Azioni Di Regents Park Hedged Market Strategy Etf (RPHS)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-03 | $11.40 | $11.26 | $0.1444 | 18,336.0 | +0.07% |
| 2025-10-31 | $11.40 | $11.30 | $0.1036 | 17,876.0 | +0.12% |
| 2025-10-30 | $11.44 | $11.33 | $0.1136 | 23,674.0 | -0.85% |
| 2025-10-29 | $11.47 | $11.35 | $0.12 | 18,851.0 | +0.08% |
| 2025-10-28 | $11.49 | $11.32 | $0.17 | 34,375.0 | +0.32% |
| 2025-10-27 | $11.40 | $11.33 | $0.0732 | 11,749.0 | +1.19% |
| 2025-10-24 | $11.28 | $11.22 | $0.0637 | 7,212.0 | +0.71% |
| 2025-10-23 | $11.23 | $11.15 | $0.08 | 10,744.0 | +0.49% |
| 2025-10-22 | $11.17 | $11.06 | $0.11 | 15,595.0 | -0.45% |
| 2025-10-21 | $11.21 | $11.13 | $0.0795 | 26,893.0 | -0.08% |
| 2025-10-20 | $11.20 | $11.13 | $0.065 | 1,033.0 | +0.93% |
| 2025-10-17 | $11.09 | $10.99 | $0.1015 | 10,511.0 | +0.54% |
| 2025-10-16 | $11.09 | $11.01 | $0.0855 | 6,819.0 | -0.15% |
| 2025-10-15 | $11.14 | $11.04 | $0.1025 | 4,385.0 | +0.12% |
| 2025-10-14 | $11.09 | $10.96 | $0.1312 | 9,708.0 | +0.13% |
| 2025-10-13 | $11.06 | $10.97 | $0.09 | 13,640.0 | +1.28% |
| 2025-10-10 | $11.16 | $10.88 | $0.2792 | 25,807.0 | -2.47% |
| 2025-10-09 | $11.21 | $11.12 | $0.0899 | 15,028.0 | -0.57% |
| 2025-10-08 | $11.23 | $11.14 | $0.09 | 9,552.0 | +0.82% |
| 2025-10-07 | $11.19 | $11.10 | $0.09 | 11,177.0 | -0.57% |
Regents Park Hedged Market Strategy Etf Stock (RPHS) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Regents Park Hedged Market 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 RPHS. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Regents Park Hedged Market Strategy Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Regents Park Hedged Market Strategy Etf Storia dei prezzi delle azioni (RPHS) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $11.40 | $11.26 | $0.1444 | 36,672.0 | +0.07% |
| 2025-10 | $11.49 | $10.88 | $0.6092 | 346,017.0 | +2.57% |
| 2025-09 | $11.15 | $10.61 | $0.54 | 321,572.0 | +2.77% |
| 2025-08 | $10.93 | $10.35 | $0.58 | 233,321.0 | +1.19% |
| 2025-07 | $10.78 | $10.40 | $0.3805 | 407,712.0 | +2.12% |
| 2025-06 | $10.50 | $9.93 | $0.5682 | 225,395.0 | +4.27% |
| 2025-05 | $10.11 | $9.63 | $0.4799 | 207,091.0 | +3.71% |
| 2025-04 | $9.87 | $9.13 | $0.7373 | 326,382.0 | -1.04% |
| 2025-03 | $10.22 | $9.65 | $0.57 | 279,923.0 | -4.11% |
| 2025-02 | $10.56 | $10.02 | $0.54 | 388,423.0 | -1.28% |
| 2025-01 | $10.47 | $9.93 | $0.54 | 437,876.0 | +1.77% |
Regents Park Hedged Market Strategy Etf Storia dei prezzi delle azioni (RPHS) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $10.91 | $9.76 | $1.15 | 263,611.0 | -5.32% |
| 2024-11 | $10.81 | $10.07 | $0.74 | 268,399.0 | +4.33% |
| 2024-10 | $10.59 | $10.22 | $0.37 | 250,591.0 | -0.56% |
| 2024-09 | $10.45 | $9.78 | $0.6699 | 286,483.0 | +1.62% |
| 2024-08 | $10.27 | $9.49 | $0.78 | 285,581.0 | +1.08% |
| 2024-07 | $10.34 | $9.90 | $0.44 | 462,857.0 | +1.09% |
| 2024-06 | $10.06 | $9.56 | $0.498 | 316,962.0 | +2.56% |
| 2024-05 | $9.84 | $9.27 | $0.57 | 407,760.0 | +4.18% |
| 2024-04 | $9.75 | $9.24 | $0.51 | 597,330.0 | -3.91% |
| 2024-03 | $9.82 | $9.38 | $0.44 | 672,495.0 | +2.86% |
| 2024-02 | $9.49 | $9.04 | $0.45 | 425,985.0 | +4.77% |
| 2024-01 | $9.24 | $8.74 | $0.4989 | 706,356.0 | +1.41% |
Regents Park Hedged Market Strategy Etf Storia dei prezzi delle azioni (RPHS) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $9.31 | $8.75 | $0.56 | 579,874.0 | -2.15% |
| 2023-11 | $9.09 | $8.52 | $0.5699 | 2,978,556.0 | +6.57% |
| 2023-10 | $8.81 | $8.44 | $0.37 | 1,203,829.0 | +0.00% |
0.47%
0.60%
Capitalizzazione:
|
Volume (24 ore):