Stockscreener 앱 받기
18.45
0.93%
0.17
시간 외 거래:
18.47
0.02
+0.11%
Roundhill Ball Metaverse Etf 주식 (METV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $18.49 | $18.30 | $0.19 | 157,065.0 | +0.93% |
| 2025-08-07 | $18.46 | $18.11 | $0.35 | 87,296.0 | +0.72% |
| 2025-08-06 | $18.16 | $17.90 | $0.255 | 107,085.0 | +1.23% |
| 2025-08-05 | $18.19 | $17.93 | $0.2651 | 116,989.0 | -1.54% |
| 2025-08-04 | $18.23 | $17.94 | $0.29 | 303,718.0 | +2.77% |
| 2025-08-01 | $18.15 | $17.70 | $0.45 | 205,077.0 | -4.27% |
| 2025-07-31 | $18.87 | $18.48 | $0.3942 | 210,265.0 | +0.49% |
| 2025-07-30 | $18.52 | $18.28 | $0.24 | 136,162.0 | +0.44% |
| 2025-07-29 | $18.62 | $18.29 | $0.33 | 195,613.0 | -1.03% |
| 2025-07-28 | $18.60 | $18.46 | $0.14 | 151,176.0 | +0.71% |
| 2025-07-25 | $18.46 | $18.35 | $0.1099 | 134,623.0 | -0.59% |
| 2025-07-24 | $18.58 | $18.41 | $0.17 | 140,215.0 | +0.27% |
| 2025-07-23 | $18.46 | $18.39 | $0.07 | 32,385.0 | -0.22% |
| 2025-07-22 | $18.70 | $18.36 | $0.3354 | 123,099.0 | -0.86% |
| 2025-07-21 | $18.86 | $18.58 | $0.2799 | 142,054.0 | +1.14% |
| 2025-07-18 | $18.55 | $18.40 | $0.155 | 133,339.0 | +0.87% |
| 2025-07-17 | $18.36 | $18.07 | $0.29 | 148,271.0 | +1.22% |
| 2025-07-16 | $18.12 | $17.62 | $0.4952 | 182,323.0 | +2.61% |
| 2025-07-15 | $17.72 | $17.55 | $0.165 | 143,375.0 | +0.69% |
| 2025-07-14 | $17.50 | $17.35 | $0.15 | 87,713.0 | +0.87% |
| 2025-07-11 | $17.44 | $17.25 | $0.1849 | 113,924.0 | +0.17% |
Roundhill Ball Metaverse Etf 주식 (METV) 연도별 가격 이력
이 심층 분석에서는 Roundhill Ball Metaverse Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 METV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Roundhill Ball Metaverse Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Roundhill Ball Metaverse Etf 주식 (METV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $18.49 | $17.70 | $0.79 | 1,134,295.0 | -0.32% |
| 2025-07 | $18.87 | $16.75 | $2.12 | 3,580,926.0 | +8.69% |
| 2025-06 | $17.06 | $15.50 | $1.56 | 4,471,019.0 | +9.24% |
| 2025-05 | $15.84 | $13.89 | $1.95 | 3,748,406.0 | +13.30% |
| 2025-04 | $13.90 | $11.43 | $2.47 | 4,665,867.0 | +2.00% |
| 2025-03 | $14.80 | $13.15 | $1.65 | 2,258,879.0 | -7.86% |
| 2025-02 | $15.64 | $14.33 | $1.31 | 2,947,058.0 | -3.75% |
| 2025-01 | $15.50 | $14.05 | $1.44 | 2,474,329.0 | +5.77% |
Roundhill Ball Metaverse Etf 주식 (METV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.38 | $14.32 | $1.05 | 4,346,752.0 | -0.07% |
| 2024-11 | $14.54 | $13.31 | $1.23 | 4,035,584.0 | +8.37% |
| 2024-10 | $13.66 | $13.13 | $0.535 | 3,385,467.0 | -0.82% |
| 2024-09 | $13.74 | $12.09 | $1.65 | 2,695,354.0 | +4.65% |
| 2024-08 | $13.13 | $11.12 | $2.01 | 4,196,538.0 | -1.00% |
| 2024-07 | $13.76 | $12.53 | $1.23 | 5,120,361.0 | -0.23% |
| 2024-06 | $13.27 | $12.34 | $0.935 | 4,243,994.0 | +6.10% |
| 2024-05 | $12.59 | $11.78 | $0.8073 | 4,667,367.0 | +3.62% |
| 2024-04 | $12.55 | $11.41 | $1.14 | 4,025,059.0 | -4.51% |
| 2024-03 | $12.87 | $12.09 | $0.78 | 4,623,902.0 | +1.80% |
| 2024-02 | $12.58 | $11.35 | $1.23 | 5,820,124.0 | +7.67% |
| 2024-01 | $11.79 | $10.83 | $0.96 | 5,841,910.0 | -1.48% |
Roundhill Ball Metaverse Etf 주식 (METV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.66 | $10.55 | $1.11 | 4,936,194.0 | +8.08% |
| 2023-11 | $10.77 | $9.31 | $1.46 | 4,567,884.0 | +13.90% |
| 2023-10 | $9.93 | $9.06 | $0.865 | 5,250,559.0 | -1.37% |
| 2023-09 | $10.15 | $9.19 | $0.965 | 4,192,920.0 | -5.20% |
| 2023-08 | $10.88 | $9.37 | $1.51 | 8,050,287.0 | -7.92% |
| 2023-07 | $11.09 | $10.16 | $0.9298 | 6,216,683.0 | +4.62% |
| 2023-06 | $10.62 | $9.84 | $0.7803 | 6,217,089.0 | +5.70% |
| 2023-05 | $10.04 | $8.66 | $1.37 | 5,980,799.0 | +10.09% |
| 2023-04 | $9.44 | $8.69 | $0.7503 | 5,141,410.0 | -4.90% |
| 2023-03 | $9.40 | $8.17 | $1.23 | 5,915,596.0 | +11.80% |
| 2023-02 | $9.36 | $8.26 | $1.10 | 5,479,235.0 | -2.10% |
| 2023-01 | $8.75 | $7.11 | $1.64 | 13,998,929.0 | +19.36% |
0.63%
0.02%
자본화:
|
볼륨(24시간):