Scarica l'app Stockscreener
53.69
0.06%
-0.0307
Dopo l'orario di chiusura:
53.66
-0.03
-0.06%
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 |
|---|---|---|---|---|---|
| 2026-08-14 | $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% |
| 2026-08-10 | $54.48 | $54.25 | $0.23 | 59,866.0 | -0.00% |
| 2026-08-07 | $54.37 | $54.11 | $0.26 | 106,364.0 | +0.59% |
| 2026-08-06 | $54.25 | $53.95 | $0.30 | 59,469.0 | -0.20% |
| 2026-08-05 | $54.56 | $54.10 | $0.469 | 34,203.0 | -0.20% |
| 2026-08-04 | $54.32 | $53.50 | $0.82 | 83,249.0 | +1.90% |
| 2026-08-03 | $53.36 | $52.76 | $0.60 | 51,372.0 | +1.35% |
| 2026-07-31 | $52.64 | $51.96 | $0.68 | 21,877.0 | +0.69% |
| 2026-07-30 | $52.19 | $51.55 | $0.64 | 35,849.0 | +1.60% |
| 2026-07-29 | $52.47 | $51.33 | $1.14 | 53,384.0 | -1.40% |
| 2026-07-28 | $52.24 | $51.76 | $0.4768 | 25,002.0 | +0.21% |
| 2026-07-27 | $52.44 | $51.74 | $0.6999 | 46,025.0 | +0.09% |
| 2026-07-24 | $52.30 | $51.85 | $0.4516 | 22,880.0 | -0.06% |
| 2026-07-23 | $52.25 | $51.70 | $0.55 | 42,815.0 | -1.23% |
| 2026-07-22 | $52.71 | $52.47 | $0.236 | 20,331.0 | -0.02% |
| 2026-07-21 | $52.65 | $52.32 | $0.33 | 17,218.0 | +0.88% |
| 2026-07-20 | $52.63 | $52.12 | $0.5099 | 35,787.0 | -0.19% |
| 2026-07-17 | $52.53 | $52.07 | $0.46 | 41,900.0 | -1.00% |
| 2026-07-16 | $53.04 | $52.60 | $0.44 | 50,808.0 | -0.42% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $54.56 | $52.76 | $1.80 | 719,540.0 | +2.21% |
| 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% |
0.43%
0.32%
Capitalizzazione:
|
Volume (24 ore):