Hot Features
프리미엄
Roundhill Sports Betting and igaming ETF (BETZ)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.57 | 2.9215786776 | 19.51 | 20.11 | 19.51 | 11711 | 19.91045239 | SP |
| 4 | 1.54 | 8.30636461704 | 18.54 | 20.11 | 18.27 | 14052 | 19.26278396 | SP |
| 12 | 2.27 | 12.7456485121 | 17.81 | 20.11 | 17.5212 | 14254 | 18.82684461 | SP |
| 26 | 2.98 | 17.4269005848 | 17.1 | 20.11 | 15.89 | 16250 | 17.83277325 | SP |
| 52 | 3.67 | 22.3644119439 | 16.41 | 20.11 | 15.89 | 20510 | 17.34209058 | SP |
| 156 | -4.92 | -19.68 | 25 | 25.3943 | 12.85 | 49375 | 18.4759601 | SP |
| 260 | 2.88 | 16.7441860465 | 17.2 | 33.26 | 12.85 | 125694 | 23.54964555 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 20.08 | 0.11 | 0.54 | 20 | 20.11 | 19.985 | 10871 |
| 1732231800 | 19.9712 | 0.16 | 0.81 | 19.88 | 20.0782 | 19.75 | 20585 |
| 1732145400 | 19.8098 | 0.01 | 0.05 | 19.75 | 19.81 | 19.65 | 11100 |
| 1732059000 | 19.8 | 0 | 0.00 | 19.56 | 19.82 | 19.56 | 8710 |
| 1731972600 | 19.8 | 0.29 | 1.49 | 19.51 | 19.8 | 19.51 | 9416 |
| 1731713400 | 19.51 | -0.21 | -1.06 | 19.65 | 19.65 | 19.3801 | 18855 |
| 1731627000 | 19.72 | -0.03 | -0.16 | 19.72 | 19.895 | 19.7 | 11151 |
| 1731540600 | 19.7514 | 0.18 | 0.93 | 19.85 | 19.87 | 19.65 | 21606 |
| 1731454200 | 19.57 | -0.06 | -0.31 | 19.48 | 19.645 | 19.48 | 14251 |
| 1731367800 | 19.63 | 0.26 | 1.34 | 19.52 | 19.67 | 19.4101 | 22883 |
| 1731108600 | 19.37 | 0.17 | 0.86 | 19.08 | 19.4 | 19.08 | 23587 |
| 1731022200 | 19.2043 | 0.43 | 2.32 | 18.86 | 19.2495 | 18.86 | 22525 |
| 1730935800 | 18.7696 | 0.44 | 2.40 | 18.6 | 18.8 | 18.6 | 19004 |
| 1730849400 | 18.33 | 0.04 | 0.22 | 18.3 | 18.34 | 18.2 | 24070 |
| 1730763000 | 18.29 | -0.08 | -0.44 | 18.38 | 18.527 | 18.29 | 15362 |
| 1730500200 | 18.37 | -0.09 | -0.51 | 18.53 | 18.58 | 18.3653 | 8345 |
| 1730413800 | 18.4641 | -0.25 | -1.32 | 18.77 | 18.77 | 18.44 | 2623 |
| 1730327400 | 18.7116 | 0.1 | 0.54 | 18.78 | 18.84 | 18.71 | 7291 |
| 1730241000 | 18.6104 | 0.04 | 0.22 | 18.51 | 18.6104 | 18.46 | 6022 |
| 1730154600 | 18.57 | 0.13 | 0.70 | 18.54 | 18.605 | 18.52 | 9654 |
| 1729895400 | 18.44 | -0.23 | -1.23 | 18.6 | 18.6 | 18.3701 | 14648 |
| 1729809000 | 18.67 | 0.41 | 2.25 | 18.63 | 18.7 | 18.58 | 5050 |
| 1729722600 | 18.26 | -0.22 | -1.17 | 18.38 | 18.455 | 18.26 | 6278 |
| 1729636200 | 18.4759 | 0.05 | 0.25 | 18.27 | 18.4759 | 18.27 | 7333 |
| 1729549800 | 18.43 | -0.32 | -1.71 | 18.59 | 18.59 | 18.3501 | 13583 |
| 1729290600 | 18.75 | 0.02 | 0.12 | 18.8 | 18.8 | 18.7351 | 8812 |
| 1729204200 | 18.728 | 0.16 | 0.88 | 18.78 | 18.78 | 18.59 | 21922 |
| 1729117800 | 18.5647 | 0.13 | 0.73 | 18.55 | 18.6 | 18.53 | 9822 |
| 1729031400 | 18.43 | -0.2 | -1.07 | 18.63 | 18.63 | 18.43 | 18355 |
| 1728945000 | 18.63 | -0.1 | -0.53 | 18.64 | 18.68 | 18.5601 | 8531 |
| 1728685800 | 18.73 | -0.04 | -0.21 | 18.79 | 19.0395 | 18.73 | 93092 |
| 1728599400 | 18.7695 | 0.01 | 0.08 | 18.68 | 18.77 | 18.61 | 7828 |
| 1728513000 | 18.755 | -0.01 | -0.08 | 18.65 | 18.7703 | 18.61 | 8636 |
| 1728426600 | 18.7699 | 0.08 | 0.43 | 18.75 | 18.79 | 18.7208 | 5803 |
| 1728340200 | 18.69 | -0.22 | -1.16 | 18.82 | 18.8399 | 18.64 | 10468 |
| 1728081000 | 18.91 | 0.35 | 1.89 | 18.77 | 18.91 | 18.72 | 4533 |
| 1727994600 | 18.56 | -0.08 | -0.43 | 18.47 | 18.6 | 18.47 | 12166 |
| 1727908200 | 18.64 | -0.14 | -0.74 | 18.63 | 18.73 | 18.63 | 13266 |
| 1727821800 | 18.7795 | -0.17 | -0.90 | 18.98 | 18.98 | 18.68 | 6461 |
| 1727735400 | 18.95 | -0.21 | -1.10 | 19.13 | 19.13 | 18.94 | 9099 |
| 1727476200 | 19.16 | -0.09 | -0.47 | 19.35 | 19.35 | 19.15 | 7075 |
| 1727389800 | 19.25 | 0.16 | 0.84 | 19.36 | 19.36 | 19.2219 | 12024 |
| 1727303400 | 19.09 | 0.27 | 1.46 | 19.05 | 19.1933 | 19.03 | 21984 |
| 1727217000 | 18.8153 | -0.08 | -0.45 | 18.87 | 18.9 | 18.81 | 14115 |
| 1727130600 | 18.9 | -0.01 | -0.03 | 18.97 | 19 | 18.86 | 66696 |
| 1726871400 | 18.9054 | -0.07 | -0.39 | 18.93 | 18.93 | 18.76 | 12890 |
| 1726785000 | 18.98 | 0.17 | 0.90 | 19.09 | 19.09 | 18.92 | 12435 |
| 1726698600 | 18.81 | 0.06 | 0.33 | 18.88 | 19.02 | 18.76 | 13285 |
| 1726612200 | 18.7488 | -0 | -0.01 | 18.73 | 18.81 | 18.6443 | 12682 |
| 1726525800 | 18.75 | 0.33 | 1.79 | 18.64 | 18.75 | 18.62 | 5587 |
| 1726266600 | 18.42 | 0.13 | 0.71 | 18.39 | 18.57 | 18.39 | 15621 |
| 1726180200 | 18.29 | 0.15 | 0.83 | 18.19 | 18.29 | 18.089 | 17038 |
| 1726093800 | 18.14 | 0.28 | 1.58 | 17.91 | 18.14 | 17.77 | 6208 |
| 1726007400 | 17.8573 | -0.02 | -0.13 | 17.88 | 17.88 | 17.7 | 3801 |
| 1725921000 | 17.8806 | 0.34 | 1.94 | 17.81 | 17.965 | 17.7883 | 8136 |
| 1725661800 | 17.54 | -0.34 | -1.90 | 17.89 | 17.89 | 17.5212 | 24044 |
| 1725575400 | 17.88 | 0.1 | 0.56 | 17.83 | 17.88 | 17.77 | 5276 |
| 1725489000 | 17.78 | 0.22 | 1.25 | 17.54 | 17.84 | 17.54 | 13419 |
| 1725402600 | 17.56 | -0.38 | -2.12 | 17.81 | 17.82 | 17.56 | 12807 |
| 1725057000 | 17.94 | 0.11 | 0.62 | 17.94 | 17.97 | 17.8495 | 8173 |
| 1724970600 | 17.83 | 0.01 | 0.06 | 17.89 | 17.9595 | 17.83 | 5808 |
| 1724884200 | 17.82 | -0.33 | -1.80 | 17.96 | 18.0022 | 17.7276 | 8278 |
| 1724797800 | 18.1461 | 0.11 | 0.59 | 18.07 | 18.16 | 18.02 | 8967 |
| 1724711400 | 18.04 | -0.17 | -0.93 | 18.22 | 18.287 | 18.04 | 14460 |
