Dati storici Roundhill Video Games ETF - NERD

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	20,96	21,93	20,5595	21,32	3.677	0,93	4,44%
1 Mese	19,43	21,93	19,15	20,31	4.010	2,46	12,66%
3 Mesi	18,98	22,08	18,92	20,43	4.170	2,91	15,33%
6 Mesi	15,54	22,08	15,30	19,23	3.104	6,35	40,86%
1 Anno	15,87	22,08	14,35	17,26	3.289	6,02	37,93%
3 Anni	14,86	22,08	14,35	16,95	3.299	7,03	47,31%
5 Anni	14,86	22,08	14,35	16,95	3.299	7,03	47,31%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Feb 2025	21,89	-0,04	-0,18%	21,92	22,20	21,89	3.330
07 Feb 2025	21,93	0,21	0,97%	21,75	21,93	21,75	3.253
06 Feb 2025	21,72	0,60	2,84%	21,68	21,73	21,6299	4.823
05 Feb 2025	21,12	0,35	1,69%	20,77	21,15	20,77	5.508
04 Feb 2025	20,7688	0,05	0,24%	20,50	20,83	20,50	2.746
01 Feb 2025	20,72	-0,22	-1,03%	20,93	20,94	20,72	2.332
31 Gen 2025	20,935	0,29	1,43%	20,96	21,00	20,935	1.078
30 Gen 2025	20,64	-0,06	-0,29%	20,50	20,72	20,50	9.809
29 Gen 2025	20,70	0,52	2,58%	20,485	20,72	20,4514	2.022
28 Gen 2025	20,18	-0,25	-1,20%	20,11	20,295	20,11	3.870
25 Gen 2025	20,425	0,22	1,06%	20,35	20,50	20,35	2.859
24 Gen 2025	20,21	0,00	0,00%	20,21	20,21	20,21	0
23 Gen 2025	20,21	0,13	0,65%	20,08	20,3001	20,08	2.027
22 Gen 2025	20,08	0,12	0,60%	19,97	20,19	19,97	3.481
18 Gen 2025	19,96	0,05	0,25%	19,97	19,97	19,91	1.078
17 Gen 2025	19,91	-0,04	-0,20%	19,81	20,02	19,81	4.550
16 Gen 2025	19,95	0,40	2,05%	19,99	20,07	19,93	2.195
15 Gen 2025	19,55	0,19	0,98%	19,49	19,63	19,4899	978
14 Gen 2025	19,36	-0,04	-0,21%	19,15	19,36	19,15	1.083
11 Gen 2025	19,4003	-0,24	-1,20%	19,20	19,4932	19,20	18.943