BATS
Datos históricos de Roundhill Memory ETF
Roundhill Memory ETF · DRAM
$57.19
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:50:37 UTC
- Variación en el periodo
- +106.02%
- Máximo
- US$81.34
- 22 de junio de 2026
- Mínimo
- US$26.14
- 2 de abril de 2026
- Volumen medio diario
- 42.04 M
Del 2 de abril de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 57.94 | 58.03 | 56.78 | 57.19 | +0.46% | 16.81 M |
| 8 oct 2026 | 58.85 | 59.11 | 56.46 | 56.93 | −5.13% | 34.71 M |
| 7 oct 2026 | 58.15 | 60.33 | 57.74 | 60.01 | +0.82% | 21.81 M |
| 6 oct 2026 | 60.80 | 61.29 | 59.43 | 59.52 | −3.49% | 24.8 M |
| 5 oct 2026 | 61.68 | 62.07 | 61.38 | 61.67 | −0.18% | 16.69 M |
| 2 oct 2026 | 62.45 | 62.51 | 61.11 | 61.78 | −0.40% | 26.82 M |
| 1 oct 2026 | 60.64 | 62.12 | 59.34 | 62.03 | +2.77% | 34.08 M |
| 30 sep 2026 | 61.04 | 61.35 | 60.06 | 60.36 | −1.52% | 27.09 M |
| 29 sep 2026 | 61.48 | 61.68 | 60.39 | 61.29 | +2.66% | 21.34 M |
| 28 sep 2026 | 60.35 | 60.85 | 58.27 | 59.70 | −3.57% | 27.68 M |
| 25 sep 2026 | 61.98 | 62.38 | 61.06 | 61.91 | +1.96% | 18.11 M |
| 24 sep 2026 | 60.89 | 61.40 | 60.17 | 60.72 | −1.91% | 33.14 M |
| 23 sep 2026 | 63.22 | 63.44 | 61.54 | 61.90 | −2.70% | 24.48 M |
| 22 sep 2026 | 60.81 | 63.82 | 60.67 | 63.62 | +3.31% | 30.68 M |
| 21 sep 2026 | 61.45 | 61.94 | 60.68 | 61.58 | +3.30% | 32.63 M |
| 18 sep 2026 | 58.03 | 59.70 | 57.89 | 59.61 | +3.17% | 31.04 M |
| 17 sep 2026 | 56.91 | 58.13 | 56.91 | 57.78 | +4.43% | 22.85 M |
| 16 sep 2026 | 56.41 | 56.60 | 54.75 | 55.33 | +0.58% | 24.48 M |
| 15 sep 2026 | 55.83 | 55.96 | 54.40 | 55.01 | +0.38% | 19.71 M |
| 14 sep 2026 | 54.63 | 55.72 | 54.29 | 54.80 | −7.28% | 42.68 M |
| 11 sep 2026 | 60.03 | 60.04 | 58.58 | 59.10 | +0.92% | 22.08 M |
| 10 sep 2026 | 59.50 | 59.81 | 58.20 | 58.56 | −4.90% | 32.92 M |
| 9 sep 2026 | 60.82 | 62.59 | 60.71 | 61.58 | +0.79% | 27.31 M |
| 8 sep 2026 | 61.68 | 62.08 | 60.72 | 61.10 | +2.36% | 39.01 M |
| 4 sep 2026 | 56.92 | 59.79 | 56.74 | 59.69 | +6.61% | 40.95 M |
| 3 sep 2026 | 55.64 | 56.19 | 54.29 | 55.99 | −0.39% | 22.36 M |
| 2 sep 2026 | 55.45 | 56.40 | 55.12 | 56.21 | +2.09% | 21.05 M |
| 1 sep 2026 | 55.52 | 56.76 | 54.59 | 55.06 | −3.23% | 24.86 M |
| 31 ago 2026 | 56.07 | 57.00 | 55.82 | 56.90 | +1.92% | 19.27 M |
| 28 ago 2026 | 55.97 | 57.06 | 54.76 | 55.83 | −1.76% | 25.88 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.