Stockscreener 앱 받기
12.50
1.57%
-0.20
시간 외 거래:
12.33
-0.17
-1.36%
Roundhill Ball Metaverse Etf 주식 (METV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-21 | $12.62 | $12.38 | $0.2407 | 429,909.0 | -1.57% |
| 2025-04-17 | $12.79 | $12.62 | $0.17 | 98,113.0 | +0.47% |
| 2025-04-16 | $12.80 | $12.44 | $0.36 | 112,576.0 | -1.86% |
| 2025-04-15 | $13.00 | $12.85 | $0.15 | 57,125.0 | -0.08% |
| 2025-04-14 | $13.13 | $12.79 | $0.34 | 153,805.0 | +0.70% |
| 2025-04-11 | $12.81 | $12.42 | $0.39 | 324,128.0 | +2.81% |
| 2025-04-10 | $12.74 | $12.12 | $0.62 | 271,588.0 | -4.08% |
| 2025-04-09 | $13.07 | $11.57 | $1.50 | 454,878.0 | +11.99% |
| 2025-04-08 | $12.38 | $11.44 | $0.94 | 208,988.0 | -2.85% |
| 2025-04-07 | $12.56 | $11.43 | $1.13 | 394,156.0 | -2.13% |
| 2025-04-04 | $12.56 | $12.12 | $0.44 | 609,071.0 | -5.80% |
| 2025-04-03 | $13.19 | $12.92 | $0.265 | 241,737.0 | -6.44% |
| 2025-04-02 | $13.90 | $13.55 | $0.355 | 195,631.0 | +1.02% |
| 2025-04-01 | $13.73 | $13.44 | $0.30 | 228,273.0 | +1.48% |
| 2025-03-31 | $13.51 | $13.15 | $0.36 | 158,313.0 | -0.81% |
| 2025-03-28 | $13.96 | $13.57 | $0.39 | 252,067.0 | -3.13% |
| 2025-03-27 | $14.15 | $13.97 | $0.18 | 106,915.0 | -0.50% |
| 2025-03-26 | $14.41 | $14.05 | $0.355 | 159,696.0 | -2.01% |
| 2025-03-25 | $14.46 | $14.33 | $0.125 | 83,766.0 | +0.49% |
| 2025-03-24 | $14.36 | $14.21 | $0.149 | 110,246.0 | +2.07% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $13.90 | $11.43 | $2.47 | 4,209,887.0 | -7.34% |
| 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% |
1.86%
자본화:
|
볼륨(24시간):