Stockscreener 앱 받기
20.74
2.21%
0.448
시간 외 거래:
20.74
0.002
+0.01%
Roundhill Sports Betting Igaming Etf 주식 (BETZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-25 | $20.75 | $20.20 | $0.5534 | 9,408.0 | +2.21% |
| 2025-11-24 | $20.50 | $20.18 | $0.325 | 34,399.0 | +0.15% |
| 2025-11-21 | $20.36 | $19.94 | $0.419 | 8,446.0 | +2.51% |
| 2025-11-20 | $20.30 | $19.74 | $0.5611 | 11,633.0 | -1.34% |
| 2025-11-19 | $20.17 | $19.98 | $0.1899 | 6,168.0 | +0.27% |
| 2025-11-18 | $20.13 | $19.79 | $0.341 | 16,338.0 | -0.15% |
| 2025-11-17 | $20.29 | $19.93 | $0.36 | 11,643.0 | -1.50% |
| 2025-11-14 | $20.41 | $20.09 | $0.3243 | 12,035.0 | -1.00% |
| 2025-11-13 | $21.00 | $20.50 | $0.50 | 8,063.0 | -3.02% |
| 2025-11-12 | $21.28 | $21.06 | $0.217 | 9,544.0 | +0.38% |
| 2025-11-11 | $21.14 | $21.05 | $0.085 | 5,311.0 | +0.02% |
| 2025-11-10 | $21.20 | $20.61 | $0.589 | 12,233.0 | +2.49% |
| 2025-11-07 | $20.57 | $20.13 | $0.44 | 15,281.0 | +0.76% |
| 2025-11-06 | $20.83 | $20.40 | $0.43 | 12,133.0 | -1.84% |
| 2025-11-05 | $21.03 | $20.78 | $0.25 | 11,176.0 | -1.56% |
| 2025-11-04 | $21.16 | $20.87 | $0.29 | 12,584.0 | -0.59% |
| 2025-11-03 | $21.34 | $21.19 | $0.145 | 38,902.0 | -0.25% |
| 2025-10-31 | $21.40 | $21.15 | $0.25 | 20,697.0 | -0.01% |
| 2025-10-30 | $21.54 | $21.30 | $0.2436 | 14,446.0 | -1.71% |
| 2025-10-29 | $22.00 | $21.58 | $0.42 | 37,952.0 | -1.63% |
| 2025-10-28 | $22.26 | $22.02 | $0.245 | 16,936.0 | -1.78% |
Roundhill Sports Betting Igaming Etf 주식 (BETZ) 연도별 가격 이력
이 심층 분석에서는 Roundhill Sports Betting Igaming Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BETZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Roundhill Sports Betting Igaming Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Roundhill Sports Betting Igaming Etf 주식 (BETZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $21.34 | $19.74 | $1.60 | 244,705.0 | -2.62% |
| 2025-10 | $23.89 | $21.15 | $2.74 | 592,143.0 | -10.78% |
| 2025-09 | $25.19 | $23.71 | $1.48 | 296,441.0 | -5.31% |
| 2025-08 | $25.48 | $23.57 | $1.91 | 275,049.0 | +4.04% |
| 2025-07 | $24.54 | $23.56 | $0.9785 | 328,124.0 | +2.02% |
| 2025-06 | $23.75 | $20.77 | $2.98 | 331,735.0 | +11.70% |
| 2025-05 | $21.49 | $20.00 | $1.49 | 410,402.0 | +6.47% |
| 2025-04 | $20.34 | $16.73 | $3.61 | 290,092.0 | +6.24% |
| 2025-03 | $20.61 | $18.51 | $2.10 | 313,604.0 | -7.65% |
| 2025-02 | $21.83 | $19.56 | $2.27 | 383,597.0 | +1.71% |
| 2025-01 | $20.25 | $18.39 | $1.86 | 289,221.0 | +5.60% |
Roundhill Sports Betting Igaming Etf 주식 (BETZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.82 | $18.76 | $2.06 | 373,795.0 | -7.85% |
| 2024-11 | $20.53 | $18.20 | $2.33 | 308,800.0 | +11.08% |
| 2024-10 | $19.04 | $18.26 | $0.7795 | 302,717.0 | -2.56% |
| 2024-09 | $19.36 | $17.52 | $1.84 | 293,961.0 | +5.63% |
| 2024-08 | $18.29 | $15.83 | $2.46 | 314,625.0 | +1.70% |
| 2024-07 | $18.23 | $16.88 | $1.35 | 323,796.0 | +3.46% |
| 2024-06 | $17.25 | $16.39 | $0.8552 | 404,970.0 | +1.81% |
| 2024-05 | $17.79 | $16.36 | $1.43 | 412,249.0 | -0.53% |
| 2024-04 | $18.00 | $16.51 | $1.49 | 346,894.0 | -5.68% |
| 2024-03 | $18.20 | $17.45 | $0.75 | 329,616.0 | -0.69% |
| 2024-02 | $18.53 | $17.41 | $1.12 | 469,400.0 | +1.78% |
| 2024-01 | $17.92 | $16.12 | $1.80 | 382,387.0 | +1.85% |
Roundhill Sports Betting Igaming Etf 주식 (BETZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.59 | $15.93 | $1.66 | 1,281,123.0 | +7.50% |
| 2023-11 | $16.67 | $14.57 | $2.10 | 843,857.0 | +9.50% |
| 2023-10 | $15.97 | $14.19 | $1.78 | 521,596.0 | -7.15% |
| 2023-09 | $17.64 | $15.61 | $2.03 | 317,350.0 | -9.54% |
| 2023-08 | $18.44 | $16.71 | $1.73 | 342,070.0 | -5.60% |
| 2023-07 | $18.95 | $16.75 | $2.20 | 402,671.0 | +6.16% |
| 2023-06 | $17.73 | $16.36 | $1.37 | 1,482,270.0 | +6.23% |
| 2023-05 | $17.57 | $16.26 | $1.31 | 571,608.0 | -3.03% |
| 2023-04 | $17.04 | $15.74 | $1.29 | 382,662.0 | +4.62% |
| 2023-03 | $16.29 | $14.81 | $1.48 | 301,064.0 | +0.00% |
1.47%
자본화:
|
볼륨(24시간):