Stockscreener 앱 받기
16.39
2.96%
-0.50
시장 영업 전:
16.39
Roundhill Ball Metaverse Etf 주식 (METV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $16.94 | $16.34 | $0.60 | 37,538.0 | -2.96% |
| 2026-02-11 | $17.20 | $16.79 | $0.41 | 305,855.0 | -1.34% |
| 2026-02-10 | $17.38 | $17.12 | $0.255 | 40,827.0 | -0.52% |
| 2026-02-09 | $17.27 | $16.82 | $0.45 | 48,459.0 | +1.89% |
| 2026-02-06 | $16.95 | $16.47 | $0.4808 | 101,980.0 | +3.94% |
| 2026-02-05 | $16.80 | $16.22 | $0.58 | 84,401.0 | -3.73% |
| 2026-02-04 | $17.28 | $16.72 | $0.56 | 230,270.0 | -2.82% |
| 2026-02-03 | $17.81 | $17.08 | $0.7331 | 66,708.0 | -2.58% |
| 2026-02-02 | $18.01 | $17.68 | $0.33 | 192,560.0 | -1.60% |
| 2026-01-30 | $18.60 | $18.00 | $0.60 | 37,015.0 | -3.57% |
| 2026-01-29 | $19.03 | $18.46 | $0.57 | 52,469.0 | -1.26% |
| 2026-01-28 | $19.20 | $19.03 | $0.17 | 28,238.0 | -0.31% |
| 2026-01-27 | $19.11 | $18.97 | $0.14 | 92,905.0 | +1.11% |
| 2026-01-26 | $18.95 | $18.73 | $0.22 | 80,324.0 | +0.16% |
| 2026-01-23 | $19.03 | $18.73 | $0.299 | 64,784.0 | -0.26% |
| 2026-01-22 | $19.02 | $18.88 | $0.142 | 24,631.0 | +0.16% |
| 2026-01-21 | $18.95 | $18.55 | $0.40 | 86,980.0 | +1.40% |
| 2026-01-20 | $18.95 | $18.34 | $0.61 | 284,126.0 | -3.97% |
| 2026-01-16 | $19.48 | $19.35 | $0.13 | 22,372.0 | +0.05% |
| 2026-01-15 | $19.60 | $19.36 | $0.24 | 39,461.0 | -0.51% |
| 2026-01-14 | $19.57 | $19.36 | $0.2133 | 108,677.0 | -0.15% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $18.01 | $16.22 | $1.79 | 1,146,136.0 | -9.55% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):