Robinhood xStock(HOODX)Hôm nay
$109.06
Robinhood xStock Lịch sử Giá
(HOODX)Khoảng thời gian: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $107.5449 | $107.9848 | $107.2285 | $107.7416 | $1.207M |
2025-09-06 | $98.66521 | $108.6920 | $98.44298 | $107.5449 | $2.624M |
2025-09-05 | $102.2361 | $105.3875 | $96.34995 | $98.74247 | $2.956M |
2025-09-04 | $101.6105 | $103.8778 | $99.86233 | $102.2361 | $4.093M |
2025-09-03 | $98.97332 | $102.57 | $99.3 | $101.4319 | $4.212M |
2025-09-02 | $103.6033 | $104.14 | $98.83 | $99.17155 | $2.767M |
2025-09-01 | $103.6302 | $103.73 | $103.46 | $103.6549 | $1.225M |
2025-08-31 | $103.7929 | $104.06 | $103.59 | $103.6070 | $1.121M |
2025-08-30 | $103.5047 | $104 | $102.97 | $103.7127 | $1.759M |
2025-08-29 | $103.8616 | $104.03 | $102.41 | $103.3827 | $2.431M |
2025-08-28 | $105.7786 | $105.49 | $102.37 | $103.8616 | $2.458M |
2025-08-27 | $107.0227 | $108.97 | $104.06 | $105.6358 | $2.553M |
2025-08-26 | $108.9367 | $109.01 | $105.6 | $107.0314 | $5.045M |
2025-08-25 | $109.3856 | $109.54 | $106.85 | $108.9367 | $4.282M |
2025-08-24 | $109.3344 | $109.45 | $109.34 | $109.3735 | $1.206M |
2025-08-23 | $110.1760 | $110.11 | $108.95 | $109.3344 | $7.187M |
2025-08-22 | $106.6174 | $111.55 | $104.32 | $110.1760 | $12.524M |
2025-08-21 | $104.7159 | $108 | $103.15 | $106.5833 | $12.109M |
2025-08-20 | $110.6026 | $109.23 | $100.39 | $104.0761 | $6.839M |
2025-08-19 | $113.6441 | $116.07 | $108.28 | $110.3211 | $5.796M |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-08
Robinhood xStock(HOODX)
