Stockscreener 앱 받기
14.45
0.95%
-0.14
Roundhill Ball Metaverse Etf 주식 (METV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-10 | $14.49 | $14.24 | $0.255 | 63,314.0 | -0.89% |
| 2025-01-08 | $14.70 | $14.46 | $0.24 | 104,400.0 | -0.68% |
| 2025-01-07 | $15.12 | $14.64 | $0.48 | 117,142.0 | -2.33% |
| 2025-01-06 | $15.14 | $14.94 | $0.205 | 162,182.0 | +1.69% |
| 2025-01-03 | $14.81 | $14.61 | $0.20 | 73,686.0 | +1.93% |
| 2025-01-02 | $14.67 | $14.41 | $0.26 | 145,952.0 | +0.90% |
| 2024-12-31 | $14.55 | $14.36 | $0.19 | 127,367.0 | -0.76% |
| 2024-12-30 | $14.57 | $14.35 | $0.22 | 223,152.0 | -1.02% |
| 2024-12-27 | $14.77 | $14.52 | $0.25 | 222,851.0 | -1.35% |
| 2024-12-26 | $14.89 | $14.74 | $0.15 | 246,473.0 | -0.07% |
| 2024-12-24 | $14.87 | $14.72 | $0.145 | 88,892.0 | +1.16% |
| 2024-12-23 | $14.70 | $14.53 | $0.17 | 217,092.0 | +0.48% |
| 2024-12-20 | $14.76 | $14.32 | $0.435 | 448,458.0 | +0.69% |
| 2024-12-19 | $14.85 | $14.51 | $0.3401 | 229,639.0 | -0.89% |
| 2024-12-18 | $15.27 | $14.62 | $0.65 | 367,026.0 | -3.87% |
| 2024-12-17 | $15.30 | $15.15 | $0.1434 | 137,177.0 | -0.46% |
| 2024-12-16 | $15.35 | $15.15 | $0.1971 | 216,252.0 | +0.99% |
| 2024-12-13 | $15.30 | $15.09 | $0.215 | 144,580.0 | -0.53% |
| 2024-12-12 | $15.38 | $15.23 | $0.145 | 136,949.0 | -0.52% |
| 2024-12-11 | $15.35 | $15.09 | $0.26 | 147,302.0 | +2.34% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $15.14 | $14.24 | $0.905 | 666,676.0 | +0.56% |
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% |
1.19%
자본화:
|
볼륨(24시간):