Dati storici Roundhill Cannabis ETF - WEED

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	21,96	22,19	19,25	20,68	8.369	-2,33	-10,61%
1 Mese	33,85	33,85	17,205	22,88	9.376	-14,22	-42,01%
3 Mesi	26,16	33,85	17,205	26,31	6.639	-6,53	-24,96%
6 Mesi	40,655	40,655	17,205	29,98	7.496	-21,03	-51,72%
1 Anno	28,04	49,58	17,205	35,78	9.629	-8,41	-29,99%
3 Anni	15,41	49,58	3,9498	24,41	7.403	4,22	27,38%
5 Anni	15,41	49,58	3,9498	24,41	7.403	4,22	27,38%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
21 Nov 2024	20,4769	0,37	1,85%	20,36	20,58	20,09	9.326
20 Nov 2024	20,1057	-0,61	-2,93%	20,01	20,57	20,01	7.352
19 Nov 2024	20,7132	-0,64	-3,01%	21,63	21,63	20,7132	10.419
16 Nov 2024	21,356	0,41	1,98%	20,61	21,47	20,61	5.042
15 Nov 2024	20,9413	-0,43	-2,01%	21,96	22,19	20,8963	9.704
14 Nov 2024	21,37	1,06	5,22%	20,68	21,51	19,00	14.119
13 Nov 2024	20,3104	3,11	18,05%	17,45	20,73	17,45	15.385
12 Nov 2024	17,205	-3,67	-17,58%	20,67	20,67	17,205	16.401
09 Nov 2024	20,8738	-1,53	-6,81%	21,96	22,40	20,5988	12.218
08 Nov 2024	22,399	1,14	5,37%	20,90	22,65	20,90	15.240
07 Nov 2024	21,2575	-8,59	-28,79%	27,71	27,71	20,72	29.239
06 Nov 2024	29,85	-0,85	-2,76%	31,04	31,04	29,85	3.944
05 Nov 2024	30,6985	1,08	3,64%	30,34	30,8014	30,34	10.798
01 Nov 2024	29,6211	0,94	3,29%	28,33	29,6211	28,33	5.258
31 Ott 2024	28,6785	-0,21	-0,71%	29,76	29,76	28,6785	2.386
30 Ott 2024	28,885	-0,27	-0,94%	29,51	29,775	28,885	1.878
29 Ott 2024	29,1587	-2,41	-7,62%	31,94	31,94	29,1587	6.685
28 Ott 2024	31,5653	-0,82	-2,53%	33,53	33,53	31,395	5.906
26 Ott 2024	32,3835	0,25	0,77%	31,89	32,3835	31,89	3.750
25 Ott 2024	32,1367	-1,20	-3,60%	33,85	33,85	32,1367	2.462
24 Ott 2024	33,3369	0,25	0,77%	32,76	33,3369	32,76	8.969
23 Ott 2024	33,0834	2,94	9,77%	30,69	33,0834	30,69	9.349
22 Ott 2024	30,1394	-0,14	-0,47%	30,17	30,77	29,88	4.293