Stockscreener 앱 받기
20.26
0.15%
0.03
시간 외 거래:
20.06
-0.20
-0.99%
Roundhill Ball Metaverse Etf 주식 (METV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-17 | $20.43 | $19.89 | $0.5386 | 80,665.0 | +0.15% |
| 2025-10-16 | $20.66 | $20.05 | $0.606 | 76,914.0 | -1.65% |
| 2025-10-15 | $20.80 | $20.33 | $0.469 | 83,693.0 | +0.69% |
| 2025-10-14 | $20.70 | $20.03 | $0.67 | 73,244.0 | -1.16% |
| 2025-10-13 | $20.68 | $20.28 | $0.40 | 230,539.0 | +2.84% |
| 2025-10-10 | $21.18 | $20.00 | $1.18 | 252,938.0 | -4.60% |
| 2025-10-09 | $21.26 | $20.94 | $0.32 | 126,011.0 | -0.80% |
| 2025-10-08 | $21.30 | $21.01 | $0.2893 | 113,229.0 | +1.34% |
| 2025-10-07 | $21.37 | $20.90 | $0.4663 | 168,760.0 | -1.46% |
| 2025-10-06 | $21.41 | $21.16 | $0.245 | 181,594.0 | +1.53% |
| 2025-10-03 | $21.17 | $20.84 | $0.3253 | 112,996.0 | -0.71% |
| 2025-10-02 | $21.14 | $20.87 | $0.27 | 97,479.0 | +1.52% |
| 2025-10-01 | $20.80 | $20.57 | $0.23 | 142,482.0 | +0.90% |
| 2025-09-30 | $20.80 | $20.45 | $0.35 | 92,983.0 | -1.06% |
| 2025-09-29 | $20.86 | $20.57 | $0.29 | 273,030.0 | +1.91% |
| 2025-09-26 | $20.46 | $20.14 | $0.3201 | 109,565.0 | +0.74% |
| 2025-09-25 | $20.41 | $20.11 | $0.29 | 137,145.0 | -1.00% |
| 2025-09-24 | $20.58 | $20.41 | $0.171 | 149,959.0 | +0.12% |
| 2025-09-23 | $20.74 | $20.40 | $0.34 | 97,091.0 | -1.35% |
| 2025-09-22 | $20.84 | $20.71 | $0.1298 | 106,183.0 | +0.00% |
| 2025-09-19 | $20.92 | $20.62 | $0.301 | 65,470.0 | -0.86% |
| 2025-09-18 | $20.95 | $20.73 | $0.2195 | 154,940.0 | +1.21% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $21.41 | $19.89 | $1.51 | 1,821,209.0 | -1.65% |
| 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% |
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% |
0.50%
자본화:
|
볼륨(24시간):