Scarica l'app Stockscreener
51.29
3.12%
-1.65
Dopo l'orario di chiusura:
51.35
0.06
+0.12%
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 |
|---|---|---|---|---|---|
| 2026-10-14 | $51.97 | $51.29 | $0.68 | 71,738.0 | -3.12% |
| 2026-10-13 | $52.95 | $52.76 | $0.19 | 58,103.0 | +0.04% |
| 2026-10-12 | $53.01 | $52.81 | $0.1991 | 43,369.0 | -0.11% |
| 2026-10-09 | $52.98 | $52.73 | $0.25 | 22,532.0 | +0.59% |
| 2026-10-08 | $52.80 | $52.48 | $0.32 | 38,237.0 | -0.36% |
| 2026-10-07 | $52.90 | $52.57 | $0.33 | 29,310.0 | -0.25% |
| 2026-10-06 | $53.14 | $52.90 | $0.245 | 32,572.0 | +0.57% |
| 2026-10-05 | $52.80 | $52.31 | $0.49 | 31,384.0 | +0.71% |
| 2026-10-02 | $52.48 | $52.18 | $0.2966 | 37,349.0 | +0.83% |
| 2026-10-01 | $52.07 | $51.63 | $0.435 | 40,381.0 | -0.02% |
| 2026-09-30 | $52.33 | $51.90 | $0.43 | 19,619.0 | -0.19% |
| 2026-09-29 | $52.18 | $51.86 | $0.32 | 21,633.0 | -0.13% |
| 2026-09-28 | $52.35 | $51.97 | $0.38 | 41,302.0 | -0.73% |
| 2026-09-25 | $52.51 | $52.15 | $0.357 | 42,173.0 | +0.44% |
| 2026-09-24 | $52.29 | $51.89 | $0.3987 | 27,980.0 | +0.10% |
| 2026-09-23 | $52.61 | $52.17 | $0.4448 | 32,343.0 | -0.95% |
| 2026-09-22 | $52.70 | $52.53 | $0.17 | 25,378.0 | -0.02% |
| 2026-09-21 | $52.73 | $52.10 | $0.6299 | 63,703.0 | +1.66% |
| 2026-09-18 | $51.90 | $51.55 | $0.35 | 29,081.0 | +0.10% |
| 2026-09-17 | $51.90 | $51.58 | $0.32 | 38,792.0 | +1.05% |
| 2026-09-16 | $51.65 | $50.96 | $0.6901 | 45,907.0 | -0.37% |
| 2026-09-15 | $51.58 | $51.34 | $0.2397 | 25,538.0 | -0.45% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $53.14 | $51.29 | $1.85 | 404,975.0 | -1.18% |
| 2026-09 | $53.46 | $50.96 | $2.50 | 1,034,634.0 | -2.09% |
| 2026-08 | $54.56 | $52.65 | $1.91 | 1,037,260.0 | +0.91% |
| 2026-07 | $53.86 | $51.33 | $2.53 | 1,090,628.0 | -1.70% |
| 2026-06 | $55.23 | $51.75 | $3.48 | 1,716,479.0 | -2.84% |
| 2026-05 | $55.05 | $52.84 | $2.21 | 1,719,681.0 | +3.73% |
| 2026-04 | $53.14 | $48.55 | $4.59 | 1,040,940.0 | +8.69% |
| 2026-03 | $52.55 | $47.35 | $5.20 | 1,524,978.0 | -7.00% |
| 2026-02 | $54.19 | $51.64 | $2.55 | 1,887,134.0 | -2.56% |
| 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% |
0.71%
0.04%
Capitalizzazione:
|
Volume (24 ore):