Stockscreener 앱 받기
24.18
0.33%
0.08
Roundhill Video Games ETF 주식 (NERD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $24.22 | $24.09 | $0.13 | 4,149.0 | +0.40% |
| 2026-01-08 | $24.18 | $24.02 | $0.16 | 6,027.0 | -0.13% |
| 2026-01-07 | $24.22 | $24.09 | $0.135 | 3,500.0 | -1.49% |
| 2026-01-06 | $24.62 | $24.48 | $0.14 | 1,379.0 | -0.58% |
| 2026-01-05 | $24.66 | $24.41 | $0.255 | 4,515.0 | +0.69% |
| 2026-01-02 | $24.60 | $24.36 | $0.2427 | 5,367.0 | +1.25% |
| 2025-12-31 | $24.25 | $24.17 | $0.0825 | 5,580.0 | -0.69% |
| 2025-12-30 | $24.37 | $24.33 | $0.0392 | 2,960.0 | -0.49% |
| 2025-12-29 | $24.48 | $23.85 | $0.6326 | 4,734.0 | -0.14% |
| 2025-12-26 | $24.49 | $24.43 | $0.0651 | 3,419.0 | +0.73% |
| 2025-12-24 | $24.32 | $24.20 | $0.12 | 91,650.0 | +0.15% |
| 2025-12-23 | $24.28 | $24.21 | $0.0652 | 1,985.0 | +0.45% |
| 2025-12-22 | $24.21 | $24.09 | $0.12 | 2,506.0 | -0.41% |
| 2025-12-19 | $24.31 | $24.27 | $0.0433 | 1,652.0 | -0.31% |
| 2025-12-18 | $24.42 | $24.34 | $0.0791 | 1,021.0 | +0.71% |
| 2025-12-17 | $24.48 | $24.17 | $0.3096 | 3,412.0 | -1.50% |
| 2025-12-16 | $24.56 | $24.44 | $0.12 | 1,809.0 | -0.64% |
| 2025-12-15 | $24.83 | $24.67 | $0.16 | 2,623.0 | -0.13% |
| 2025-12-12 | $24.85 | $24.73 | $0.1207 | 2,909.0 | -1.26% |
| 2025-12-11 | $25.23 | $25.05 | $0.185 | 6,933.0 | -0.65% |
| 2025-12-10 | $25.24 | $25.17 | $0.0724 | 2,180.0 | -0.50% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $24.66 | $24.02 | $0.645 | 24,937.0 | +0.12% |
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% |
0.72%
자본화:
|
볼륨(24시간):