Stockscreener 앱 받기
17.07
0.41%
0.07
시간 외 거래:
17.08
0.010
+0.06%
Roundhill Ball Metaverse Etf 주식 (METV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $17.11 | $17.00 | $0.1173 | 100,975.0 | +0.41% |
| 2025-07-02 | $17.00 | $16.75 | $0.25 | 200,771.0 | +0.95% |
| 2025-07-01 | $17.06 | $16.81 | $0.25 | 718,739.0 | -1.12% |
| 2025-06-30 | $17.06 | $16.92 | $0.14 | 356,869.0 | +0.89% |
| 2025-06-27 | $16.95 | $16.75 | $0.2053 | 322,822.0 | +0.24% |
| 2025-06-26 | $16.85 | $16.72 | $0.13 | 175,230.0 | +0.66% |
| 2025-06-25 | $16.83 | $16.70 | $0.13 | 226,724.0 | +0.12% |
| 2025-06-24 | $16.76 | $16.45 | $0.31 | 207,175.0 | +2.39% |
| 2025-06-23 | $16.32 | $15.99 | $0.33 | 286,976.0 | +0.62% |
| 2025-06-20 | $16.49 | $16.18 | $0.315 | 226,945.0 | -0.86% |
| 2025-06-18 | $16.41 | $16.21 | $0.20 | 110,995.0 | +1.05% |
| 2025-06-17 | $16.33 | $16.11 | $0.22 | 146,173.0 | -1.22% |
| 2025-06-16 | $16.39 | $16.07 | $0.32 | 106,178.0 | +2.76% |
| 2025-06-13 | $16.09 | $15.90 | $0.19 | 667,187.0 | -1.66% |
| 2025-06-12 | $16.32 | $16.19 | $0.13 | 378,972.0 | -0.55% |
| 2025-06-11 | $16.46 | $16.27 | $0.195 | 255,869.0 | -0.31% |
| 2025-06-10 | $16.37 | $16.15 | $0.2199 | 182,761.0 | +1.05% |
| 2025-06-09 | $16.23 | $16.09 | $0.14 | 155,537.0 | +0.75% |
| 2025-06-06 | $16.12 | $16.02 | $0.10 | 123,444.0 | +0.82% |
| 2025-06-05 | $16.14 | $15.87 | $0.2736 | 102,473.0 | -0.41% |
| 2025-06-04 | $16.09 | $15.92 | $0.1699 | 174,791.0 | +0.60% |
Roundhill Ball Metaverse Etf 주식 (METV) 연도별 가격 이력
이 심층 분석에서는 Roundhill Ball Metaverse Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 METV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Roundhill Ball Metaverse Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Roundhill Ball Metaverse Etf 주식 (METV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $17.11 | $16.75 | $0.3623 | 1,121,460.0 | +0.23% |
| 2025-06 | $17.06 | $15.50 | $1.56 | 4,471,019.0 | +9.24% |
| 2025-05 | $15.84 | $13.89 | $1.95 | 3,748,406.0 | +13.30% |
| 2025-04 | $13.90 | $11.43 | $2.47 | 4,665,867.0 | +2.00% |
| 2025-03 | $14.80 | $13.15 | $1.65 | 2,258,879.0 | -7.86% |
| 2025-02 | $15.64 | $14.33 | $1.31 | 2,947,058.0 | -3.75% |
| 2025-01 | $15.50 | $14.05 | $1.44 | 2,474,329.0 | +5.77% |
Roundhill Ball Metaverse Etf 주식 (METV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.38 | $14.32 | $1.05 | 4,346,752.0 | -0.07% |
| 2024-11 | $14.54 | $13.31 | $1.23 | 4,035,584.0 | +8.37% |
| 2024-10 | $13.66 | $13.13 | $0.535 | 3,385,467.0 | -0.82% |
| 2024-09 | $13.74 | $12.09 | $1.65 | 2,695,354.0 | +4.65% |
| 2024-08 | $13.13 | $11.12 | $2.01 | 4,196,538.0 | -1.00% |
| 2024-07 | $13.76 | $12.53 | $1.23 | 5,120,361.0 | -0.23% |
| 2024-06 | $13.27 | $12.34 | $0.935 | 4,243,994.0 | +6.10% |
| 2024-05 | $12.59 | $11.78 | $0.8073 | 4,667,367.0 | +3.62% |
| 2024-04 | $12.55 | $11.41 | $1.14 | 4,025,059.0 | -4.51% |
| 2024-03 | $12.87 | $12.09 | $0.78 | 4,623,902.0 | +1.80% |
| 2024-02 | $12.58 | $11.35 | $1.23 | 5,820,124.0 | +7.67% |
| 2024-01 | $11.79 | $10.83 | $0.96 | 5,841,910.0 | -1.48% |
Roundhill Ball Metaverse Etf 주식 (METV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.66 | $10.55 | $1.11 | 4,936,194.0 | +8.08% |
| 2023-11 | $10.77 | $9.31 | $1.46 | 4,567,884.0 | +13.90% |
| 2023-10 | $9.93 | $9.06 | $0.865 | 5,250,559.0 | -1.37% |
| 2023-09 | $10.15 | $9.19 | $0.965 | 4,192,920.0 | -5.20% |
| 2023-08 | $10.88 | $9.37 | $1.51 | 8,050,287.0 | -7.92% |
| 2023-07 | $11.09 | $10.16 | $0.9298 | 6,216,683.0 | +4.62% |
| 2023-06 | $10.62 | $9.84 | $0.7803 | 6,217,089.0 | +5.70% |
| 2023-05 | $10.04 | $8.66 | $1.37 | 5,980,799.0 | +10.09% |
| 2023-04 | $9.44 | $8.69 | $0.7503 | 5,141,410.0 | -4.90% |
| 2023-03 | $9.40 | $8.17 | $1.23 | 5,915,596.0 | +11.80% |
| 2023-02 | $9.36 | $8.26 | $1.10 | 5,479,235.0 | -2.10% |
| 2023-01 | $8.75 | $7.11 | $1.64 | 13,998,929.0 | +19.36% |
0.53%
자본화:
|
볼륨(24시간):