Scarica l'app Stockscreener
51.78
3.02%
-1.61
Dopo l'orario di chiusura:
51.80
0.02
+0.04%
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 |
|---|---|---|---|---|---|
| 2026-09-09 | $51.91 | $51.64 | $0.27 | 105,384.0 | -3.02% |
| 2026-09-08 | $53.46 | $52.87 | $0.5944 | 137,403.0 | +0.30% |
| 2026-09-04 | $53.37 | $53.13 | $0.24 | 55,832.0 | -0.41% |
| 2026-09-03 | $53.45 | $53.03 | $0.4169 | 46,293.0 | +1.06% |
| 2026-09-02 | $52.90 | $52.64 | $0.2592 | 35,005.0 | +0.46% |
| 2026-09-01 | $52.81 | $52.45 | $0.36 | 44,664.0 | -0.68% |
| 2026-08-31 | $53.06 | $52.81 | $0.246 | 42,869.0 | -0.34% |
| 2026-08-28 | $53.52 | $53.10 | $0.4216 | 20,812.0 | -0.02% |
| 2026-08-27 | $53.34 | $53.03 | $0.31 | 19,950.0 | +0.57% |
| 2026-08-26 | $53.03 | $52.76 | $0.2659 | 44,795.0 | -0.02% |
| 2026-08-25 | $53.00 | $52.75 | $0.25 | 34,376.0 | +0.23% |
| 2026-08-24 | $52.85 | $52.65 | $0.20 | 22,142.0 | -0.30% |
| 2026-08-21 | $53.00 | $52.81 | $0.19 | 50,330.0 | +0.47% |
| 2026-08-20 | $53.00 | $52.70 | $0.297 | 25,523.0 | -0.92% |
| 2026-08-19 | $53.35 | $53.12 | $0.2295 | 24,729.0 | +0.33% |
| 2026-08-18 | $53.18 | $53.00 | $0.18 | 39,365.0 | -0.67% |
| 2026-08-17 | $53.70 | $53.37 | $0.33 | 43,391.0 | -0.59% |
| 2026-08-14 | $53.81 | $53.58 | $0.234 | 50,562.0 | -0.06% |
| 2026-08-13 | $53.84 | $53.49 | $0.35 | 53,717.0 | +0.68% |
| 2026-08-12 | $53.45 | $53.31 | $0.141 | 86,675.0 | -1.51% |
| 2026-08-11 | $54.44 | $54.06 | $0.375 | 83,501.0 | -0.31% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $53.46 | $51.64 | $1.82 | 529,965.0 | -2.32% |
| 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% |
0.50%
7.15%
Capitalizzazione:
|
Volume (24 ore):