Stockscreener 앱 받기
19.27
1.50%
0.285
시간 외 거래:
19.28
0.005
+0.03%
Roundhill Video Games ETF 주식 (NERD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $19.27 | $19.03 | $0.245 | 2,866.0 | +1.50% |
| 2024-11-15 | $19.00 | $18.84 | $0.16 | 10,206.0 | -0.42% |
| 2024-11-14 | $19.16 | $19.07 | $0.09 | 882.0 | +0.47% |
| 2024-11-13 | $19.06 | $18.93 | $0.1301 | 3,871.0 | -1.30% |
| 2024-11-12 | $19.28 | $19.16 | $0.12 | 1,942.0 | -0.98% |
| 2024-11-11 | $19.42 | $19.15 | $0.27 | 6,479.0 | -0.36% |
| 2024-11-08 | $19.49 | $19.19 | $0.30 | 4,271.0 | +0.36% |
| 2024-11-07 | $19.42 | $19.01 | $0.41 | 5,141.0 | +6.06% |
| 2024-11-06 | $18.31 | $18.24 | $0.07 | 2,781.0 | +0.33% |
| 2024-11-05 | $18.28 | $17.95 | $0.33 | 2,715.0 | +1.45% |
| 2024-11-04 | $18.08 | $17.99 | $0.09 | 2,748.0 | -0.50% |
| 2024-11-01 | $18.14 | $18.02 | $0.12 | 920.0 | -0.66% |
| 2024-10-31 | $18.20 | $18.10 | $0.10 | 3,945.0 | +1.00% |
| 2024-10-30 | $18.13 | $18.00 | $0.13 | 2,814.0 | +0.11% |
| 2024-10-29 | $18.00 | $17.93 | $0.07 | 3,044.0 | +1.29% |
| 2024-10-28 | $17.81 | $17.55 | $0.26 | 2,724.0 | +1.25% |
| 2024-10-25 | $17.61 | $17.53 | $0.0799 | 1,317.0 | +0.29% |
| 2024-10-24 | $17.61 | $17.50 | $0.11 | 1,114.0 | -0.17% |
| 2024-10-23 | $17.63 | $17.47 | $0.16 | 967.0 | -0.17% |
| 2024-10-22 | $17.56 | $17.53 | $0.0314 | 1,995.0 | -0.59% |
Roundhill Video Games ETF 주식 (NERD) 연도별 가격 이력
이 심층 분석에서는 Roundhill Video Games ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NERD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Roundhill Video Games ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Roundhill Video Games ETF 주식 (NERD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $19.49 | $17.95 | $1.54 | 47,688.0 | +5.91% |
| 2024-10 | $18.20 | $17.34 | $0.86 | 46,919.0 | +2.02% |
| 2024-09 | $18.05 | $16.58 | $1.47 | 48,735.0 | +4.88% |
| 2024-08 | $17.20 | $14.50 | $2.70 | 61,205.0 | +2.97% |
| 2024-07 | $16.73 | $15.73 | $1.00 | 54,418.0 | +4.66% |
| 2024-06 | $16.04 | $15.41 | $0.6304 | 57,360.0 | +1.32% |
| 2024-05 | $15.78 | $14.58 | $1.20 | 108,566.0 | +7.08% |
| 2024-04 | $15.53 | $14.35 | $1.18 | 55,327.0 | -6.13% |
| 2024-03 | $15.66 | $15.03 | $0.6295 | 75,318.0 | +0.91% |
| 2024-02 | $16.15 | $15.36 | $0.79 | 81,721.0 | -0.58% |
| 2024-01 | $15.82 | $14.92 | $0.90 | 63,184.0 | -1.15% |
Roundhill Video Games ETF 주식 (NERD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.77 | $14.92 | $0.85 | 79,664.0 | +4.34% |
| 2023-11 | $15.13 | $13.47 | $1.66 | 125,818.0 | +10.69% |
| 2023-10 | $14.11 | $13.22 | $0.89 | 55,353.0 | -2.55% |
| 2023-09 | $14.86 | $13.64 | $1.22 | 49,405.0 | -5.58% |
| 2023-08 | $16.00 | $14.23 | $1.77 | 99,915.0 | -8.39% |
| 2023-07 | $16.40 | $15.04 | $1.36 | 87,904.0 | +2.71% |
| 2023-06 | $16.04 | $15.20 | $0.8389 | 49,881.0 | +2.53% |
| 2023-05 | $15.76 | $15.02 | $0.74 | 103,830.0 | -1.27% |
| 2023-04 | $15.50 | $14.96 | $0.5401 | 75,424.0 | +2.52% |
| 2023-03 | $15.06 | $14.03 | $1.03 | 54,379.0 | +0.00% |
Roundhill Video Games ETF 주식 (NERD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-05 | $19.58 | $18.31 | $1.27 | 24,004.0 | +0.00% |
0.46%
자본화:
|
볼륨(24시간):