Stockscreener 앱 받기
18.96
0.63%
-0.122
Roundhill Ball Metaverse Etf 주식 (METV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-27 | $19.02 | $18.90 | $0.12 | 15,309.0 | -0.73% |
| 2026-05-26 | $19.15 | $18.86 | $0.29 | 55,924.0 | +0.74% |
| 2026-05-22 | $19.04 | $18.85 | $0.19 | 39,509.0 | +0.26% |
| 2026-05-21 | $18.93 | $18.20 | $0.724 | 52,426.0 | +0.75% |
| 2026-05-20 | $18.75 | $18.35 | $0.3999 | 30,617.0 | +1.90% |
| 2026-05-19 | $18.65 | $18.30 | $0.35 | 55,151.0 | -1.55% |
| 2026-05-18 | $18.79 | $18.50 | $0.29 | 64,852.0 | +0.43% |
| 2026-05-15 | $18.77 | $18.57 | $0.195 | 15,627.0 | -2.05% |
| 2026-05-14 | $19.05 | $18.72 | $0.33 | 34,640.0 | +0.48% |
| 2026-05-13 | $18.99 | $18.62 | $0.37 | 44,081.0 | +0.85% |
| 2026-05-12 | $18.97 | $18.53 | $0.4353 | 28,676.0 | -1.57% |
| 2026-05-11 | $19.06 | $18.80 | $0.26 | 65,555.0 | +0.94% |
| 2026-05-08 | $18.88 | $18.62 | $0.2599 | 29,550.0 | +1.42% |
| 2026-05-07 | $18.85 | $18.55 | $0.296 | 32,384.0 | -0.70% |
| 2026-05-06 | $18.74 | $18.40 | $0.34 | 74,426.0 | +2.80% |
| 2026-05-05 | $18.27 | $18.12 | $0.1426 | 30,716.0 | +1.00% |
| 2026-05-04 | $18.16 | $17.99 | $0.17 | 34,978.0 | +0.00% |
| 2026-05-01 | $18.10 | $17.72 | $0.38 | 26,289.0 | -0.17% |
| 2026-04-30 | $18.08 | $17.73 | $0.35 | 54,302.0 | +1.12% |
| 2026-04-29 | $17.88 | $17.67 | $0.21 | 14,604.0 | +0.00% |
| 2026-04-28 | $17.90 | $17.71 | $0.1919 | 36,241.0 | -0.83% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $19.15 | $17.72 | $1.43 | 730,710.0 | +4.76% |
| 2026-04 | $18.08 | $15.71 | $2.37 | 1,228,002.0 | +13.50% |
| 2026-03 | $16.84 | $15.16 | $1.67 | 1,447,968.0 | -4.21% |
| 2026-02 | $18.01 | $16.22 | $1.79 | 1,819,539.0 | -8.22% |
| 2026-01 | $19.63 | $18.00 | $1.63 | 1,353,598.0 | -3.51% |
Roundhill Ball Metaverse Etf 주식 (METV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.79 | $18.38 | $1.41 | 1,347,571.0 | -1.87% |
| 2025-11 | $20.78 | $18.08 | $2.70 | 1,535,733.0 | -7.04% |
| 2025-10 | $21.41 | $19.89 | $1.51 | 2,439,406.0 | +0.73% |
| 2025-09 | $20.95 | $18.71 | $2.24 | 3,142,502.0 | +7.35% |
| 2025-08 | $19.48 | $17.70 | $1.78 | 3,332,551.0 | +3.67% |
| 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% |
0.73%
0.09%
자본화:
|
볼륨(24시간):