Scarica l'app Stockscreener
52.11
1.55%
-0.82
Pre-mercato:
52.46
0.35
+0.67%
Storico Dei Prezzi Delle Azioni Di Roundhill S P 500 Target 20 Managed Distribution Etf (XPAY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-02-12 | $53.13 | $52.03 | $1.10 | 154,907.0 | -1.55% |
| 2026-02-11 | $53.35 | $52.66 | $0.69 | 117,236.0 | -1.64% |
| 2026-02-10 | $54.15 | $53.80 | $0.35 | 290,624.0 | -0.30% |
| 2026-02-09 | $54.09 | $53.55 | $0.545 | 246,836.0 | +0.47% |
| 2026-02-06 | $53.81 | $52.97 | $0.84 | 68,154.0 | +1.88% |
| 2026-02-05 | $53.16 | $52.55 | $0.6108 | 58,143.0 | -1.20% |
| 2026-02-04 | $53.75 | $53.00 | $0.7486 | 68,370.0 | -0.50% |
| 2026-02-03 | $54.19 | $53.21 | $0.98 | 63,882.0 | -0.83% |
| 2026-02-02 | $54.19 | $53.45 | $0.7386 | 50,964.0 | +0.48% |
| 2026-01-30 | $53.94 | $53.47 | $0.47 | 46,055.0 | -0.31% |
| 2026-01-29 | $54.23 | $53.31 | $0.92 | 74,009.0 | -0.35% |
| 2026-01-28 | $54.24 | $53.99 | $0.255 | 51,862.0 | +0.13% |
| 2026-01-27 | $54.16 | $53.92 | $0.245 | 35,606.0 | +0.45% |
| 2026-01-26 | $53.98 | $53.70 | $0.28 | 52,753.0 | +0.47% |
| 2026-01-23 | $53.73 | $53.45 | $0.28 | 41,729.0 | +0.04% |
| 2026-01-22 | $53.77 | $53.45 | $0.32 | 54,010.0 | +0.59% |
| 2026-01-21 | $53.53 | $52.73 | $0.8003 | 55,616.0 | +1.11% |
| 2026-01-20 | $53.23 | $52.63 | $0.5999 | 98,810.0 | -1.95% |
| 2026-01-16 | $53.98 | $53.67 | $0.3087 | 48,190.0 | -0.08% |
| 2026-01-15 | $54.07 | $53.79 | $0.2827 | 78,110.0 | +0.14% |
| 2026-01-14 | $53.80 | $53.38 | $0.42 | 72,635.0 | -2.10% |
Roundhill S P 500 Target 20 Managed Distribution Etf Stock (XPAY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Roundhill S P 500 Target 20 Managed Distribution 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 XPAY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Roundhill S P 500 Target 20 Managed Distribution Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Roundhill S P 500 Target 20 Managed Distribution Etf Storia dei prezzi delle azioni (XPAY) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-02 | $54.19 | $52.03 | $2.16 | 1,274,023.0 | -3.20% |
| 2026-01 | $55.06 | $52.63 | $2.43 | 1,357,461.0 | -0.14% |
Roundhill S P 500 Target 20 Managed Distribution Etf Storia dei prezzi delle azioni (XPAY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $55.43 | $52.91 | $2.52 | 1,202,691.0 | -0.94% |
| 2025-11 | $56.34 | $52.33 | $4.01 | 867,796.0 | -1.69% |
| 2025-10 | $56.51 | $53.40 | $3.11 | 792,169.0 | +0.50% |
| 2025-09 | $55.60 | $53.69 | $1.91 | 718,910.0 | +1.88% |
| 2025-08 | $54.94 | $53.15 | $1.79 | 623,655.0 | -0.01% |
| 2025-07 | $55.80 | $53.47 | $2.33 | 528,284.0 | +0.49% |
| 2025-06 | $54.27 | $51.95 | $2.32 | 370,047.0 | +3.11% |
| 2025-05 | $53.11 | $49.53 | $3.58 | 288,030.0 | +4.37% |
| 2025-04 | $52.41 | $44.53 | $7.88 | 360,446.0 | -2.67% |
| 2025-03 | $56.28 | $50.71 | $5.57 | 525,908.0 | -7.51% |
| 2025-02 | $58.64 | $54.70 | $3.94 | 432,461.0 | -3.04% |
| 2025-01 | $58.73 | $55.08 | $3.65 | 376,439.0 | +0.97% |
Roundhill S P 500 Target 20 Managed Distribution Etf Storia dei prezzi delle azioni (XPAY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $60.62 | $56.66 | $3.96 | 207,812.0 | -3.70% |
| 2024-11 | $62.56 | $57.29 | $5.27 | 126,266.0 | +0.00% |
1.07%
Capitalizzazione:
|
Volume (24 ore):