Stockscreener 앱 받기
23.78
1.59%
-0.3846
시장 영업 전:
24.63
0.85
+3.57%
Roundhill Sports Betting Igaming Etf 주식 (BETZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $24.00 | $23.72 | $0.28 | 10,720.0 | -1.59% |
| 2025-08-07 | $24.60 | $24.06 | $0.5356 | 7,700.0 | -0.76% |
| 2025-08-06 | $24.40 | $24.02 | $0.38 | 6,242.0 | +0.25% |
| 2025-08-05 | $24.47 | $24.01 | $0.46 | 13,056.0 | -0.17% |
| 2025-08-04 | $24.38 | $24.22 | $0.1624 | 10,715.0 | +1.09% |
| 2025-08-01 | $24.07 | $23.57 | $0.50 | 29,390.0 | -0.66% |
| 2025-07-31 | $24.32 | $24.16 | $0.165 | 14,970.0 | +0.12% |
| 2025-07-30 | $24.39 | $23.94 | $0.4485 | 11,769.0 | +1.42% |
| 2025-07-29 | $24.12 | $23.85 | $0.27 | 27,775.0 | -0.54% |
| 2025-07-28 | $24.19 | $23.95 | $0.24 | 14,906.0 | -1.11% |
| 2025-07-25 | $24.32 | $23.81 | $0.5093 | 67,981.0 | +0.66% |
| 2025-07-24 | $24.44 | $24.10 | $0.3388 | 4,215.0 | -1.18% |
| 2025-07-23 | $24.39 | $24.27 | $0.118 | 3,457.0 | +0.85% |
| 2025-07-22 | $24.22 | $24.02 | $0.195 | 7,588.0 | +0.68% |
| 2025-07-21 | $24.20 | $24.02 | $0.18 | 9,303.0 | -0.58% |
| 2025-07-18 | $24.36 | $24.16 | $0.205 | 15,298.0 | -1.33% |
| 2025-07-17 | $24.54 | $24.10 | $0.4385 | 14,880.0 | +1.37% |
| 2025-07-16 | $24.23 | $23.96 | $0.2736 | 10,435.0 | +0.75% |
| 2025-07-15 | $24.25 | $23.92 | $0.33 | 9,852.0 | -0.70% |
| 2025-07-14 | $24.21 | $23.84 | $0.37 | 13,151.0 | +0.04% |
Roundhill Sports Betting Igaming Etf 주식 (BETZ) 연도별 가격 이력
이 심층 분석에서는 Roundhill Sports Betting Igaming Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BETZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Roundhill Sports Betting Igaming Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Roundhill Sports Betting Igaming Etf 주식 (BETZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $24.60 | $23.57 | $1.03 | 88,543.0 | -1.86% |
| 2025-07 | $24.54 | $23.56 | $0.9785 | 328,124.0 | +2.02% |
| 2025-06 | $23.75 | $20.77 | $2.98 | 331,735.0 | +11.70% |
| 2025-05 | $21.49 | $20.00 | $1.49 | 410,402.0 | +6.47% |
| 2025-04 | $20.34 | $16.73 | $3.61 | 290,092.0 | +6.24% |
| 2025-03 | $20.61 | $18.51 | $2.10 | 313,604.0 | -7.65% |
| 2025-02 | $21.83 | $19.56 | $2.27 | 383,597.0 | +1.71% |
| 2025-01 | $20.25 | $18.39 | $1.86 | 289,221.0 | +5.60% |
Roundhill Sports Betting Igaming Etf 주식 (BETZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.82 | $18.76 | $2.06 | 373,795.0 | -7.85% |
| 2024-11 | $20.53 | $18.20 | $2.33 | 308,800.0 | +11.08% |
| 2024-10 | $19.04 | $18.26 | $0.7795 | 302,717.0 | -2.56% |
| 2024-09 | $19.36 | $17.52 | $1.84 | 293,961.0 | +5.63% |
| 2024-08 | $18.29 | $15.83 | $2.46 | 314,625.0 | +1.70% |
| 2024-07 | $18.23 | $16.88 | $1.35 | 323,796.0 | +3.46% |
| 2024-06 | $17.25 | $16.39 | $0.8552 | 404,970.0 | +1.81% |
| 2024-05 | $17.79 | $16.36 | $1.43 | 412,249.0 | -0.53% |
| 2024-04 | $18.00 | $16.51 | $1.49 | 346,894.0 | -5.68% |
| 2024-03 | $18.20 | $17.45 | $0.75 | 329,616.0 | -0.69% |
| 2024-02 | $18.53 | $17.41 | $1.12 | 469,400.0 | +1.78% |
| 2024-01 | $17.92 | $16.12 | $1.80 | 382,387.0 | +1.85% |
Roundhill Sports Betting Igaming Etf 주식 (BETZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.59 | $15.93 | $1.66 | 1,281,123.0 | +7.50% |
| 2023-11 | $16.67 | $14.57 | $2.10 | 843,857.0 | +9.50% |
| 2023-10 | $15.97 | $14.19 | $1.78 | 521,596.0 | -7.15% |
| 2023-09 | $17.64 | $15.61 | $2.03 | 317,350.0 | -9.54% |
| 2023-08 | $18.44 | $16.71 | $1.73 | 342,070.0 | -5.60% |
| 2023-07 | $18.95 | $16.75 | $2.20 | 402,671.0 | +6.16% |
| 2023-06 | $17.73 | $16.36 | $1.37 | 1,482,270.0 | +6.23% |
| 2023-05 | $17.57 | $16.26 | $1.31 | 571,608.0 | -3.03% |
| 2023-04 | $17.04 | $15.74 | $1.29 | 382,662.0 | +4.62% |
| 2023-03 | $16.29 | $14.81 | $1.48 | 301,064.0 | +0.00% |
0.63%
0.02%
자본화:
|
볼륨(24시간):