Stockscreener 앱 받기
27.13
0.53%
0.1432
시장 영업 전:
27.94
0.8106
+2.99%
Roundhill Video Games ETF 주식 (NERD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $27.23 | $27.11 | $0.1225 | 2,828.0 | +0.53% |
| 2025-08-07 | $27.06 | $26.70 | $0.3601 | 16,147.0 | +2.28% |
| 2025-08-06 | $26.38 | $26.11 | $0.2748 | 3,738.0 | +1.58% |
| 2025-08-05 | $26.17 | $25.98 | $0.1946 | 3,442.0 | -0.41% |
| 2025-08-04 | $26.08 | $25.74 | $0.3417 | 13,599.0 | +3.35% |
| 2025-08-01 | $25.42 | $25.12 | $0.30 | 15,152.0 | -1.32% |
| 2025-07-31 | $25.78 | $25.57 | $0.2065 | 4,022.0 | +1.17% |
| 2025-07-30 | $25.40 | $25.07 | $0.3301 | 3,983.0 | +0.63% |
| 2025-07-29 | $25.43 | $25.12 | $0.3093 | 3,576.0 | -0.65% |
| 2025-07-28 | $25.30 | $25.17 | $0.13 | 31,918.0 | -0.84% |
| 2025-07-25 | $25.52 | $25.32 | $0.195 | 2,801.0 | -0.30% |
| 2025-07-24 | $25.69 | $25.58 | $0.1142 | 3,367.0 | -0.70% |
| 2025-07-23 | $25.76 | $25.68 | $0.0761 | 1,632.0 | +0.59% |
| 2025-07-22 | $25.76 | $25.41 | $0.35 | 9,137.0 | -1.58% |
| 2025-07-21 | $26.18 | $25.93 | $0.253 | 17,092.0 | +0.60% |
| 2025-07-18 | $25.96 | $25.80 | $0.159 | 3,900.0 | -0.31% |
| 2025-07-17 | $25.97 | $25.77 | $0.2041 | 14,948.0 | +1.20% |
| 2025-07-16 | $25.64 | $25.31 | $0.3296 | 6,083.0 | +2.01% |
| 2025-07-15 | $25.19 | $25.10 | $0.09 | 4,277.0 | -1.02% |
| 2025-07-14 | $25.45 | $25.15 | $0.2951 | 7,323.0 | +0.44% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $27.23 | $25.12 | $2.11 | 57,734.0 | +6.08% |
| 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% |
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% |
0.63%
0.02%
자본화:
|
볼륨(24시간):