Stockscreener 앱 받기
22.54
1.34%
-0.3055
Roundhill Video Games ETF 주식 (NERD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $22.58 | $22.49 | $0.09 | 2,830.0 | -1.34% |
| 2026-10-13 | $22.85 | $22.85 | $0.00 | 209.0 | -0.02% |
| 2026-10-12 | $22.86 | $22.80 | $0.06 | 1,975.0 | -0.10% |
| 2026-10-09 | $22.87 | $22.81 | $0.0642 | 770.0 | +2.47% |
| 2026-10-08 | $22.32 | $22.21 | $0.1139 | 381.0 | -0.12% |
| 2026-10-07 | $22.35 | $22.21 | $0.1416 | 782.0 | +0.20% |
| 2026-10-06 | $22.31 | $22.28 | $0.0262 | 519.0 | -0.57% |
| 2026-10-05 | $22.44 | $22.17 | $0.2652 | 5,626.0 | +0.24% |
| 2026-10-02 | $22.43 | $22.28 | $0.145 | 748.0 | +0.50% |
| 2026-10-01 | $22.27 | $22.25 | $0.0201 | 2,158.0 | +0.74% |
| 2026-09-30 | $22.14 | $22.11 | $0.0339 | 558.0 | +0.79% |
| 2026-09-29 | $21.97 | $21.93 | $0.0362 | 869.0 | -0.27% |
| 2026-09-28 | $22.05 | $21.98 | $0.07 | 1,447.0 | -0.31% |
| 2026-09-25 | $22.06 | $22.06 | $0.0002 | 501.0 | -0.61% |
| 2026-09-24 | $22.43 | $22.12 | $0.31 | 1,181.0 | -1.15% |
| 2026-09-23 | $22.45 | $22.36 | $0.0938 | 697.0 | -1.20% |
| 2026-09-22 | $22.83 | $22.67 | $0.16 | 1,178.0 | +0.32% |
| 2026-09-21 | $22.66 | $22.51 | $0.145 | 634.0 | +1.45% |
| 2026-09-18 | $22.33 | $22.27 | $0.0609 | 591.0 | -0.86% |
| 2026-09-17 | $22.54 | $22.52 | $0.0142 | 733.0 | +1.03% |
| 2026-09-16 | $22.51 | $22.21 | $0.2946 | 1,095.0 | -1.86% |
| 2026-09-15 | $22.75 | $22.69 | $0.06 | 939.0 | -1.24% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $22.87 | $22.17 | $0.7042 | 15,998.0 | +1.97% |
| 2026-09 | $23.04 | $21.93 | $1.11 | 25,052.0 | -1.58% |
| 2026-08 | $23.00 | $21.16 | $1.84 | 34,064.0 | +6.10% |
| 2026-07 | $21.90 | $19.75 | $2.15 | 29,483.0 | +5.68% |
| 2026-06 | $20.78 | $19.01 | $1.77 | 57,228.0 | -1.81% |
| 2026-05 | $21.04 | $20.10 | $0.94 | 37,585.0 | -3.68% |
| 2026-04 | $22.11 | $20.44 | $1.67 | 25,801.0 | +1.33% |
| 2026-03 | $21.73 | $20.10 | $1.63 | 35,556.0 | -3.99% |
| 2026-02 | $23.29 | $21.19 | $2.10 | 50,877.0 | -5.91% |
| 2026-01 | $24.66 | $23.05 | $1.61 | 78,559.0 | -4.25% |
Roundhill Video Games ETF 주식 (NERD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.86 | $23.85 | $2.00 | 153,097.0 | -5.46% |
| 2025-11 | $26.68 | $24.63 | $2.05 | 56,587.0 | -2.83% |
| 2025-10 | $28.29 | $26.05 | $2.24 | 126,242.0 | -5.50% |
| 2025-09 | $28.81 | $26.18 | $2.63 | 133,213.0 | +4.51% |
| 2025-08 | $27.64 | $25.12 | $2.52 | 142,730.0 | +4.89% |
| 2025-07 | $26.83 | $25.07 | $1.76 | 198,674.0 | -4.15% |
| 2025-06 | $26.75 | $24.47 | $2.28 | 151,358.0 | +8.85% |
| 2025-05 | $24.69 | $22.58 | $2.11 | 164,107.0 | +8.88% |
| 2025-04 | $22.57 | $17.85 | $4.72 | 98,622.0 | +9.86% |
| 2025-03 | $22.18 | $20.14 | $2.04 | 131,779.0 | -5.84% |
| 2025-02 | $23.51 | $20.50 | $3.01 | 144,119.0 | +5.02% |
| 2025-01 | $21.00 | $19.29 | $1.71 | 70,883.0 | +4.91% |
Roundhill Video Games ETF 주식 (NERD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.08 | $19.70 | $2.38 | 111,035.0 | -3.59% |
| 2024-11 | $20.64 | $17.95 | $2.69 | 65,190.0 | +13.24% |
| 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% |
0.71%
0.04%
자본화:
|
볼륨(24시간):