Roundhill Ball Metaverse ETF (METV)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 12.54 | 12.56 | 12.44 | 12.50 | 12.50 | 160,402 |
| 16 may 2024 | 12.50 | 12.59 | 12.50 | 12.51 | 12.51 | 358,400 |
| 15 may 2024 | 12.35 | 12.53 | 12.35 | 12.52 | 12.52 | 188,500 |
| 14 may 2024 | 12.15 | 12.34 | 12.15 | 12.32 | 12.32 | 214,100 |
| 13 may 2024 | 12.17 | 12.22 | 12.14 | 12.19 | 12.19 | 178,100 |
| 10 may 2024 | 12.20 | 12.24 | 12.10 | 12.11 | 12.11 | 163,200 |
| 09 may 2024 | 12.12 | 12.20 | 12.10 | 12.18 | 12.18 | 221,900 |
| 08 may 2024 | 12.33 | 12.41 | 12.30 | 12.35 | 12.35 | 278,200 |
| 07 may 2024 | 12.52 | 12.55 | 12.47 | 12.49 | 12.49 | 253,300 |
| 06 may 2024 | 12.43 | 12.56 | 12.43 | 12.55 | 12.55 | 245,300 |
| 03 may 2024 | 12.31 | 12.40 | 12.29 | 12.40 | 12.40 | 253,800 |
| 02 may 2024 | 12.02 | 12.14 | 11.92 | 12.12 | 12.12 | 243,100 |
| 01 may 2024 | 11.78 | 12.09 | 11.78 | 11.83 | 11.83 | 106,000 |
| 30 abr 2024 | 11.99 | 12.05 | 11.85 | 11.87 | 11.87 | 131,900 |
| 29 abr 2024 | 12.02 | 12.08 | 11.98 | 12.05 | 12.05 | 140,900 |
| 26 abr 2024 | 11.87 | 12.02 | 11.87 | 11.99 | 11.99 | 226,300 |
| 25 abr 2024 | 11.50 | 11.73 | 11.47 | 11.72 | 11.72 | 145,000 |
| 24 abr 2024 | 11.86 | 11.91 | 11.71 | 11.78 | 11.78 | 175,100 |
| 23 abr 2024 | 11.65 | 11.82 | 11.63 | 11.77 | 11.77 | 96,300 |
| 22 abr 2024 | 11.54 | 11.66 | 11.45 | 11.60 | 11.60 | 414,200 |
| 19 abr 2024 | 11.69 | 11.70 | 11.41 | 11.46 | 11.46 | 264,300 |
| 18 abr 2024 | 11.77 | 11.86 | 11.69 | 11.72 | 11.72 | 187,500 |
| 17 abr 2024 | 11.92 | 11.95 | 11.72 | 11.75 | 11.75 | 147,900 |
| 16 abr 2024 | 11.90 | 11.99 | 11.84 | 11.91 | 11.91 | 165,600 |
| 15 abr 2024 | 12.25 | 12.25 | 11.90 | 11.92 | 11.92 | 263,200 |
| 12 abr 2024 | 12.31 | 12.34 | 12.16 | 12.19 | 12.19 | 240,500 |
| 11 abr 2024 | 12.38 | 12.48 | 12.31 | 12.48 | 12.48 | 90,400 |
| 10 abr 2024 | 12.31 | 12.39 | 12.26 | 12.31 | 12.31 | 166,900 |
| 09 abr 2024 | 12.40 | 12.45 | 12.30 | 12.43 | 12.43 | 146,700 |
| 08 abr 2024 | 12.33 | 12.41 | 12.31 | 12.35 | 12.35 | 129,200 |
| 05 abr 2024 | 12.21 | 12.38 | 12.20 | 12.33 | 12.33 | 156,800 |
| 04 abr 2024 | 12.45 | 12.53 | 12.20 | 12.20 | 12.20 | 233,700 |
| 03 abr 2024 | 12.27 | 12.40 | 12.27 | 12.35 | 12.35 | 121,800 |
| 02 abr 2024 | 12.33 | 12.37 | 12.25 | 12.36 | 12.36 | 180,600 |
| 01 abr 2024 | 12.44 | 12.55 | 12.40 | 12.46 | 12.46 | 205,700 |
| 28 mar 2024 | 12.40 | 12.51 | 12.40 | 12.43 | 12.43 | 152,800 |
| 27 mar 2024 | 12.46 | 12.47 | 12.31 | 12.44 | 12.44 | 150,500 |
| 26 mar 2024 | 12.48 | 12.54 | 12.38 | 12.39 | 12.39 | 200,900 |
| 25 mar 2024 | 12.39 | 12.48 | 12.38 | 12.44 | 12.44 | 140,000 |
| 22 mar 2024 | 12.45 | 12.51 | 12.43 | 12.47 | 12.47 | 91,000 |
| 21 mar 2024 | 12.59 | 12.63 | 12.47 | 12.47 | 12.47 | 222,700 |
| 20 mar 2024 | 12.30 | 12.51 | 12.28 | 12.49 | 12.49 | 316,500 |
| 19 mar 2024 | 12.16 | 12.30 | 12.09 | 12.27 | 12.27 | 221,600 |
| 18 mar 2024 | 12.39 | 12.40 | 12.26 | 12.28 | 12.28 | 191,700 |
| 15 mar 2024 | 12.29 | 12.38 | 12.24 | 12.25 | 12.25 | 122,500 |
| 14 mar 2024 | 12.53 | 12.56 | 12.35 | 12.43 | 12.43 | 186,800 |
| 13 mar 2024 | 12.55 | 12.62 | 12.52 | 12.53 | 12.53 | 194,200 |
| 12 mar 2024 | 12.50 | 12.62 | 12.38 | 12.62 | 12.62 | 244,300 |
| 11 mar 2024 | 12.34 | 12.53 | 12.34 | 12.42 | 12.42 | 172,200 |
| 08 mar 2024 | 12.69 | 12.87 | 12.44 | 12.48 | 12.48 | 446,500 |
| 07 mar 2024 | 12.52 | 12.67 | 12.47 | 12.65 | 12.65 | 364,300 |
| 06 mar 2024 | 12.36 | 12.48 | 12.31 | 12.41 | 12.41 | 340,000 |
| 05 mar 2024 | 12.29 | 12.31 | 12.15 | 12.21 | 12.21 | 350,600 |
| 04 mar 2024 | 12.53 | 12.56 | 12.40 | 12.43 | 12.43 | 264,300 |
| 01 mar 2024 | 12.31 | 12.52 | 12.30 | 12.48 | 12.48 | 260,700 |
| 29 feb 2024 | 12.18 | 12.27 | 12.12 | 12.21 | 12.21 | 357,100 |
| 28 feb 2024 | 12.14 | 12.18 | 12.08 | 12.10 | 12.10 | 214,200 |
| 27 feb 2024 | 12.26 | 12.29 | 12.19 | 12.24 | 12.24 | 244,100 |
| 26 feb 2024 | 12.22 | 12.32 | 12.21 | 12.27 | 12.27 | 215,500 |
| 23 feb 2024 | 12.29 | 12.35 | 12.18 | 12.23 | 12.23 | 223,300 |
| 22 feb 2024 | 12.12 | 12.30 | 12.12 | 12.25 | 12.25 | 282,700 |
| 21 feb 2024 | 11.84 | 11.88 | 11.76 | 11.85 | 11.85 | 224,900 |
| 20 feb 2024 | 12.04 | 12.08 | 11.82 | 11.96 | 11.96 | 416,800 |
| 16 feb 2024 | 12.30 | 12.33 | 12.14 | 12.15 | 12.15 | 223,700 |
| 15 feb 2024 | 12.30 | 12.36 | 12.23 | 12.32 | 12.32 | 190,100 |
| 14 feb 2024 | 12.20 | 12.30 | 12.13 | 12.29 | 12.29 | 180,900 |
| 13 feb 2024 | 12.08 | 12.19 | 11.98 | 12.06 | 12.06 | 280,200 |
| 12 feb 2024 | 12.29 | 12.58 | 12.27 | 12.41 | 12.41 | 454,900 |
| 09 feb 2024 | 12.18 | 12.31 | 12.14 | 12.29 | 12.29 | 362,800 |
| 08 feb 2024 | 12.01 | 12.22 | 11.99 | 12.14 | 12.14 | 366,700 |
| 07 feb 2024 | 11.85 | 11.98 | 11.82 | 11.96 | 11.96 | 266,000 |
| 06 feb 2024 | 11.79 | 11.84 | 11.73 | 11.83 | 11.83 | 327,800 |
| 05 feb 2024 | 11.79 | 11.80 | 11.64 | 11.74 | 11.74 | 427,800 |
| 02 feb 2024 | 11.59 | 11.81 | 11.54 | 11.79 | 11.79 | 307,300 |
| 01 feb 2024 | 11.39 | 11.47 | 11.35 | 11.45 | 11.45 | 286,700 |
| 31 ene 2024 | 11.38 | 11.55 | 11.34 | 11.34 | 11.34 | 215,200 |
| 30 ene 2024 | 11.67 | 11.69 | 11.54 | 11.56 | 11.56 | 188,600 |
| 29 ene 2024 | 11.60 | 11.74 | 11.58 | 11.74 | 11.74 | 242,900 |
| 26 ene 2024 | 11.63 | 11.70 | 11.58 | 11.59 | 11.59 | 489,300 |
| 25 ene 2024 | 11.73 | 11.79 | 11.62 | 11.67 | 11.67 | 195,100 |
| 24 ene 2024 | 11.70 | 11.78 | 11.64 | 11.64 | 11.64 | 340,700 |
| 23 ene 2024 | 11.52 | 11.61 | 11.52 | 11.57 | 11.57 | 266,900 |
| 22 ene 2024 | 11.40 | 11.55 | 11.40 | 11.47 | 11.47 | 272,100 |
| 19 ene 2024 | 11.25 | 11.40 | 11.21 | 11.39 | 11.39 | 352,300 |
| 18 ene 2024 | 11.14 | 11.20 | 11.07 | 11.19 | 11.19 | 225,900 |
| 17 ene 2024 | 10.97 | 10.99 | 10.83 | 10.98 | 10.98 | 153,600 |
| 16 ene 2024 | 11.10 | 11.17 | 11.04 | 11.08 | 11.08 | 589,600 |
| 12 ene 2024 | 11.23 | 11.34 | 11.19 | 11.20 | 11.20 | 133,100 |
| 11 ene 2024 | 11.29 | 11.34 | 11.12 | 11.25 | 11.25 | 164,000 |
| 10 ene 2024 | 11.18 | 11.30 | 11.16 | 11.25 | 11.25 | 127,800 |
| 09 ene 2024 | 11.20 | 11.24 | 11.12 | 11.17 | 11.17 | 174,800 |
| 08 ene 2024 | 11.01 | 11.25 | 11.00 | 11.24 | 11.24 | 193,100 |
| 05 ene 2024 | 10.95 | 11.09 | 10.94 | 10.98 | 10.98 | 334,600 |
| 04 ene 2024 | 10.96 | 11.06 | 10.94 | 10.98 | 10.98 | 286,500 |
| 03 ene 2024 | 11.02 | 11.09 | 10.98 | 11.01 | 11.01 | 613,800 |
| 02 ene 2024 | 11.35 | 11.35 | 11.11 | 11.17 | 11.17 | 300,300 |
| 29 dic 2023 | 11.60 | 11.65 | 11.47 | 11.51 | 11.51 | 222,900 |
| 28 dic 2023 | 11.58 | 11.66 | 11.58 | 11.61 | 11.61 | 223,600 |
| 27 dic 2023 | 11.52 | 11.58 | 11.51 | 11.55 | 11.55 | 165,500 |
| 27 dic 2023 | 0.019 Dividendo | |||||
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.