Holen Sie sich die Stockscreener-App
10.49
0.43%
0.0449
Regents Park Hedged Market Strategy Etf-Aktien (RPHS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-02 | $10.54 | $10.42 | $0.1197 | 6,834.0 | +0.43% |
| 2025-07-01 | $10.50 | $10.40 | $0.10 | 11,161.0 | +0.15% |
| 2025-06-30 | $10.50 | $10.38 | $0.1182 | 12,453.0 | +0.55% |
| 2025-06-27 | $10.47 | $10.33 | $0.1399 | 5,401.0 | +0.39% |
| 2025-06-26 | $10.34 | $10.29 | $0.0451 | 8,780.0 | +1.20% |
| 2025-06-25 | $10.32 | $10.19 | $0.128 | 10,519.0 | -0.53% |
| 2025-06-24 | $10.27 | $10.22 | $0.0532 | 14,403.0 | +1.21% |
| 2025-06-23 | $10.18 | $10.06 | $0.12 | 14,995.0 | +0.70% |
| 2025-06-20 | $10.20 | $10.03 | $0.1694 | 19,092.0 | -0.25% |
| 2025-06-18 | $10.17 | $10.10 | $0.0738 | 7,014.0 | -0.18% |
| 2025-06-17 | $10.20 | $10.10 | $0.0994 | 11,068.0 | -0.49% |
| 2025-06-16 | $10.19 | $10.15 | $0.04 | 16,765.0 | +0.68% |
| 2025-06-13 | $10.16 | $10.08 | $0.085 | 2,967.0 | -0.98% |
| 2025-06-12 | $10.23 | $10.14 | $0.0899 | 8,584.0 | +0.35% |
| 2025-06-11 | $10.32 | $10.13 | $0.1895 | 12,944.0 | -0.19% |
| 2025-06-10 | $10.21 | $10.14 | $0.07 | 7,312.0 | +0.34% |
| 2025-06-09 | $10.20 | $10.11 | $0.09 | 10,319.0 | +0.16% |
| 2025-06-06 | $10.16 | $10.10 | $0.0621 | 20,962.0 | +0.91% |
| 2025-06-05 | $10.14 | $10.02 | $0.124 | 19,311.0 | -0.67% |
| 2025-06-04 | $10.16 | $10.11 | $0.0535 | 3,729.0 | +0.05% |
| 2025-06-03 | $10.13 | $10.06 | $0.0685 | 7,613.0 | +0.64% |
Regents Park Hedged Market Strategy Etf-Aktien (RPHS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Regents Park Hedged Market Strategy Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RPHS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Regents Park Hedged Market Strategy Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Regents Park Hedged Market Strategy Etf-Aktien (RPHS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $10.54 | $10.40 | $0.1397 | 24,829.0 | +0.58% |
| 2025-06 | $10.50 | $9.93 | $0.5682 | 225,395.0 | +4.27% |
| 2025-05 | $10.11 | $9.63 | $0.4799 | 207,091.0 | +3.71% |
| 2025-04 | $9.87 | $9.13 | $0.7373 | 326,382.0 | -1.04% |
| 2025-03 | $10.22 | $9.65 | $0.57 | 279,923.0 | -4.11% |
| 2025-02 | $10.56 | $10.02 | $0.54 | 388,423.0 | -1.28% |
| 2025-01 | $10.47 | $9.93 | $0.54 | 437,876.0 | +1.77% |
Regents Park Hedged Market Strategy Etf-Aktien (RPHS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $10.91 | $9.76 | $1.15 | 263,611.0 | -5.32% |
| 2024-11 | $10.81 | $10.07 | $0.74 | 268,399.0 | +4.33% |
| 2024-10 | $10.59 | $10.22 | $0.37 | 250,591.0 | -0.56% |
| 2024-09 | $10.45 | $9.78 | $0.6699 | 286,483.0 | +1.62% |
| 2024-08 | $10.27 | $9.49 | $0.78 | 285,581.0 | +1.08% |
| 2024-07 | $10.34 | $9.90 | $0.44 | 462,857.0 | +1.09% |
| 2024-06 | $10.06 | $9.56 | $0.498 | 316,962.0 | +2.56% |
| 2024-05 | $9.84 | $9.27 | $0.57 | 407,760.0 | +4.18% |
| 2024-04 | $9.75 | $9.24 | $0.51 | 597,330.0 | -3.91% |
| 2024-03 | $9.82 | $9.38 | $0.44 | 672,495.0 | +2.86% |
| 2024-02 | $9.49 | $9.04 | $0.45 | 425,985.0 | +4.77% |
| 2024-01 | $9.24 | $8.74 | $0.4989 | 706,356.0 | +1.41% |
Regents Park Hedged Market Strategy Etf-Aktien (RPHS) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $9.31 | $8.75 | $0.56 | 579,874.0 | -2.15% |
| 2023-11 | $9.09 | $8.52 | $0.5699 | 2,978,556.0 | +6.57% |
| 2023-10 | $8.81 | $8.44 | $0.37 | 1,203,829.0 | +0.00% |
0.07%
Kapitalisierung:
|
Volumen (24h):