BATS
Datos históricos de Roundhill ETF Trust - Roundhill Space & Technology ETF
Roundhill ETF Trust - Roundhill Space & Technology ETF · MARS
$24.64
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:28:22 UTC
- Variación en el periodo
- −0.56%
- Máximo
- US$45.92
- 28 de mayo de 2026
- Mínimo
- US$22.29
- 29 de julio de 2026
- Volumen medio diario
- 0.1 M
Del 5 de marzo de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 24.65 | 25.07 | 24.43 | 24.64 | −0.44% | 23,307.11 |
| 8 oct 2026 | 24.97 | 25.55 | 24.60 | 24.75 | −4.07% | 23,900.484 |
| 7 oct 2026 | 26.24 | 26.24 | 25.45 | 25.80 | −3.10% | 18,077.383 |
| 6 oct 2026 | 25.87 | 27.18 | 25.87 | 26.63 | +1.86% | 35,020.211 |
| 5 oct 2026 | 26.11 | 26.40 | 25.80 | 26.14 | +0.85% | 30,288.285 |
| 2 oct 2026 | 24.97 | 26.20 | 24.97 | 25.92 | +4.01% | 29,300.439 |
| 1 oct 2026 | 25.37 | 25.56 | 24.91 | 24.92 | −0.80% | 21,132.431 |
| 30 sep 2026 | 25.33 | 25.95 | 25.12 | 25.12 | −0.68% | 11,921.088 |
| 29 sep 2026 | 25.84 | 25.84 | 25.22 | 25.29 | −1.42% | 17,886.26 |
| 28 sep 2026 | 25.94 | 26.03 | 25.65 | 25.66 | −1.55% | 12,368.377 |
| 25 sep 2026 | 25.97 | 26.41 | 25.97 | 26.06 | +0.62% | 9,182.992 |
| 24 sep 2026 | 25.54 | 26.21 | 25.28 | 25.90 | +0.97% | 13,936.303 |
| 23 sep 2026 | 26.30 | 26.37 | 25.63 | 25.65 | −3.32% | 9,822.115 |
| 22 sep 2026 | 26.23 | 26.61 | 26.16 | 26.53 | +1.14% | 20,999.207 |
| 21 sep 2026 | 25.21 | 26.47 | 25.21 | 26.23 | +2.82% | 42,344.032 |
| 18 sep 2026 | 25.95 | 25.95 | 25.14 | 25.51 | −1.54% | 22,685.88 |
| 17 sep 2026 | 25.04 | 26.15 | 25.04 | 25.91 | +3.60% | 31,306.858 |
| 16 sep 2026 | 24.38 | 25.26 | 24.38 | 25.01 | +1.63% | 8,975.735 |
| 15 sep 2026 | 24.21 | 25.04 | 24.21 | 24.61 | −1.28% | 15,935.484 |
| 14 sep 2026 | 24.43 | 25.26 | 24.43 | 24.93 | −1.27% | 12,545.218 |
| 11 sep 2026 | 24.87 | 25.45 | 24.87 | 25.25 | +1.57% | 13,897.23 |
| 10 sep 2026 | 24.46 | 25.61 | 24.46 | 24.86 | −1.15% | 24,569.514 |
| 9 sep 2026 | 26.06 | 26.08 | 25.15 | 25.15 | −3.57% | 24,535.479 |
| 8 sep 2026 | 25.65 | 26.29 | 25.31 | 26.08 | +3.07% | 25,213.859 |
| 4 sep 2026 | 25.22 | 25.63 | 25.22 | 25.30 | +0.69% | 17,389.307 |
| 3 sep 2026 | 24.85 | 25.32 | 24.85 | 25.13 | +1.13% | 28,423.113 |
| 2 sep 2026 | 24.17 | 24.85 | 24.17 | 24.85 | +1.64% | 28,488.198 |
| 1 sep 2026 | 25.06 | 25.06 | 24.43 | 24.45 | −2.43% | 30,924.02 |
| 31 ago 2026 | 25.09 | 25.14 | 24.95 | 25.06 | −0.63% | 19,774.997 |
| 28 ago 2026 | 25.80 | 25.80 | 25.01 | 25.22 | −1.71% | 21,377.301 |
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.