Scarica l'app Stockscreener
7.145
0.78%
0.055
Dopo l'orario di chiusura:
7.16
0.015
+0.21%
Storico Dei Prezzi Delle Azioni Di Advisorshares Dorsey Wright Short Etf 1 X Shares (DWSH)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-09-30 | $7.18 | $7.08 | $0.0948 | 111,997.0 | +0.78% |
| 2024-09-27 | $7.13 | $7.00 | $0.13 | 29,864.0 | -1.12% |
| 2024-09-26 | $7.18 | $7.16 | $0.02 | 1,628.0 | -2.32% |
| 2024-09-25 | $7.34 | $7.23 | $0.11 | 12,297.0 | +2.23% |
| 2024-09-24 | $7.20 | $7.15 | $0.05 | 22,394.0 | -0.90% |
| 2024-09-23 | $7.29 | $7.21 | $0.0752 | 9,344.0 | +0.01% |
| 2024-09-20 | $7.27 | $7.23 | $0.0387 | 15,715.0 | +0.89% |
| 2024-09-19 | $7.18 | $7.10 | $0.08 | 82,633.0 | -0.97% |
| 2024-09-18 | $7.25 | $7.13 | $0.12 | 10,832.0 | -0.55% |
| 2024-09-17 | $7.30 | $7.21 | $0.09 | 25,590.0 | -0.41% |
| 2024-09-16 | $7.38 | $7.30 | $0.08 | 38,418.0 | -1.21% |
| 2024-09-13 | $7.50 | $7.37 | $0.13 | 8,003.0 | -1.85% |
| 2024-09-12 | $7.62 | $7.50 | $0.12 | 38,678.0 | -1.05% |
| 2024-09-11 | $7.77 | $7.62 | $0.15 | 41,013.0 | -0.13% |
| 2024-09-10 | $7.67 | $7.55 | $0.12 | 33,365.0 | +1.19% |
| 2024-09-09 | $7.55 | $7.49 | $0.06 | 10,387.0 | +0.67% |
| 2024-09-06 | $7.53 | $7.39 | $0.1349 | 18,480.0 | +0.81% |
| 2024-09-05 | $7.45 | $7.39 | $0.06 | 23,393.0 | +0.13% |
| 2024-09-04 | $7.44 | $7.37 | $0.07 | 58,243.0 | +0.27% |
Advisorshares Dorsey Wright Short Etf 1 X Shares Stock (DWSH) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Advisorshares Dorsey Wright Short Etf 1 X Shares nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni DWSH. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Advisorshares Dorsey Wright Short Etf 1 X Shares fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Advisorshares Dorsey Wright Short Etf 1 X Shares Storia dei prezzi delle azioni (DWSH) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-09 | $7.77 | $7.00 | $0.77 | 731,991.0 | -1.99% |
| 2024-08 | $7.61 | $6.96 | $0.65 | 417,787.0 | +4.14% |
| 2024-07 | $7.61 | $6.91 | $0.70 | 421,287.0 | -6.79% |
| 2024-06 | $7.59 | $7.22 | $0.37 | 298,281.0 | +2.74% |
| 2024-05 | $7.55 | $7.04 | $0.51 | 662,832.0 | -2.40% |
| 2024-04 | $7.62 | $6.99 | $0.6339 | 735,012.0 | +7.15% |
| 2024-03 | $7.35 | $6.98 | $0.37 | 440,003.0 | -3.72% |
| 2024-02 | $7.50 | $7.18 | $0.32 | 1,139,208.0 | -1.49% |
| 2024-01 | $7.53 | $6.92 | $0.61 | 842,691.0 | +4.69% |
Advisorshares Dorsey Wright Short Etf 1 X Shares Storia dei prezzi delle azioni (DWSH) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $8.98 | $6.94 | $2.04 | 998,551.0 | -21.52% |
| 2023-11 | $10.10 | $8.86 | $1.24 | 2,648,046.0 | -10.12% |
| 2023-10 | $10.12 | $9.17 | $0.95 | 2,447,559.0 | +8.71% |
| 2023-09 | $9.37 | $8.33 | $1.04 | 994,353.0 | +8.64% |
| 2023-08 | $8.69 | $7.89 | $0.7999 | 1,041,188.0 | +7.10% |
| 2023-07 | $8.96 | $7.81 | $1.15 | 857,458.0 | -9.80% |
| 2023-06 | $9.76 | $8.69 | $1.07 | 1,565,871.0 | -9.16% |
| 2023-05 | $9.82 | $9.12 | $0.70 | 1,261,160.0 | +5.14% |
| 2023-04 | $9.56 | $8.90 | $0.66 | 819,301.0 | +1.10% |
| 2023-03 | $9.85 | $8.33 | $1.52 | 1,843,912.0 | +5.24% |
| 2023-02 | $8.73 | $7.49 | $1.24 | 2,842,378.0 | +4.73% |
| 2023-01 | $9.97 | $8.21 | $1.76 | 1,257,823.0 | -17.47% |
Advisorshares Dorsey Wright Short Etf 1 X Shares Storia dei prezzi delle azioni (DWSH) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $10.32 | $9.03 | $1.29 | 1,405,359.0 | +8.26% |
| 2022-11 | $10.70 | $8.90 | $1.79 | 2,174,909.0 | -7.35% |
| 2022-10 | $11.49 | $9.83 | $1.66 | 2,353,511.0 | -10.54% |
| 2022-09 | $11.11 | $9.02 | $2.09 | 3,817,450.0 | +15.15% |
| 2022-08 | $9.69 | $8.30 | $1.39 | 3,431,705.0 | +2.55% |
| 2022-07 | $10.59 | $9.32 | $1.27 | 1,817,999.0 | -9.88% |
| 2022-06 | $11.08 | $9.26 | $1.82 | 3,730,070.0 | +10.37% |
| 2022-05 | $10.39 | $8.78 | $1.61 | 1,321,201.0 | +1.29% |
| 2022-04 | $9.35 | $8.11 | $1.24 | 627,709.0 | +11.58% |
| 2022-03 | $9.23 | $8.09 | $1.14 | 1,340,621.0 | -4.00% |
| 2022-02 | $9.15 | $8.21 | $0.94 | 1,373,399.0 | +1.16% |
| 2022-01 | $8.98 | $8.26 | $0.7199 | 1,265,548.0 | +1.53% |
0.36%
0.35%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Capitalizzazione:
|
Volume (24 ore):