Stockscreener 앱 받기
23.32
0.45%
-0.105
Roundhill Video Games ETF 주식 (NERD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $23.49 | $23.33 | $0.16 | 4,098.0 | -0.04% |
| 2025-05-02 | $23.42 | $23.22 | $0.1999 | 6,011.0 | +3.71% |
| 2025-05-01 | $22.75 | $22.58 | $0.1673 | 1,778.0 | +0.32% |
| 2025-04-30 | $22.57 | $22.33 | $0.2424 | 1,954.0 | +0.09% |
| 2025-04-29 | $22.49 | $22.37 | $0.12 | 1,158.0 | +0.40% |
| 2025-04-28 | $22.40 | $22.08 | $0.32 | 13,768.0 | +0.99% |
| 2025-04-25 | $22.18 | $22.07 | $0.1092 | 716.0 | +0.45% |
| 2025-04-24 | $22.10 | $21.64 | $0.46 | 2,134.0 | +2.89% |
| 2025-04-23 | $21.82 | $21.46 | $0.36 | 733.0 | +0.89% |
| 2025-04-22 | $21.27 | $21.14 | $0.13 | 451.0 | +1.82% |
| 2025-04-21 | $20.89 | $20.77 | $0.1165 | 1,790.0 | -0.71% |
| 2025-04-17 | $21.18 | $21.03 | $0.149 | 2,471.0 | +2.04% |
| 2025-04-16 | $20.89 | $20.56 | $0.33 | 4,063.0 | -1.29% |
| 2025-04-15 | $20.91 | $20.77 | $0.14 | 2,358.0 | +0.58% |
| 2025-04-14 | $21.02 | $20.71 | $0.31 | 10,656.0 | +0.63% |
| 2025-04-11 | $20.66 | $20.30 | $0.3662 | 2,217.0 | +2.23% |
| 2025-04-10 | $20.37 | $20.19 | $0.1841 | 2,000.0 | -1.80% |
| 2025-04-09 | $20.63 | $17.85 | $2.78 | 3,861.0 | +7.53% |
| 2025-04-08 | $19.86 | $18.90 | $0.9554 | 2,293.0 | -0.36% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $23.49 | $22.58 | $0.9073 | 15,985.0 | +4.00% |
| 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% |
Roundhill Video Games ETF 주식 (NERD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.77 | $14.92 | $0.85 | 79,664.0 | +4.34% |
| 2023-11 | $15.13 | $13.47 | $1.66 | 125,818.0 | +10.69% |
| 2023-10 | $14.11 | $13.22 | $0.89 | 55,353.0 | -2.55% |
| 2023-09 | $14.86 | $13.64 | $1.22 | 49,405.0 | -5.58% |
| 2023-08 | $16.00 | $14.23 | $1.77 | 99,915.0 | -8.39% |
| 2023-07 | $16.40 | $15.04 | $1.36 | 87,904.0 | +2.71% |
| 2023-06 | $16.04 | $15.20 | $0.8389 | 49,881.0 | +2.53% |
| 2023-05 | $15.76 | $15.02 | $0.74 | 103,830.0 | -1.27% |
| 2023-04 | $15.50 | $14.96 | $0.5401 | 75,424.0 | +2.52% |
| 2023-03 | $15.06 | $14.03 | $1.03 | 54,379.0 | +0.00% |
0.69%
자본화:
|
볼륨(24시간):