Scarica l'app Stockscreener
7.71
2.65%
-0.21
Dopo l'orario di chiusura:
7.71
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 |
|---|---|---|---|---|---|
| 2025-06-03 | $7.89 | $7.68 | $0.21 | 15,000.0 | -2.65% |
| 2025-06-02 | $7.97 | $7.84 | $0.13 | 54,205.0 | +0.64% |
| 2025-05-30 | $7.89 | $7.75 | $0.139 | 6,760.0 | +1.55% |
| 2025-05-29 | $7.80 | $7.67 | $0.13 | 22,033.0 | -0.38% |
| 2025-05-28 | $7.79 | $7.68 | $0.11 | 10,775.0 | +0.90% |
| 2025-05-27 | $7.87 | $7.68 | $0.19 | 32,010.0 | -2.77% |
| 2025-05-23 | $8.01 | $7.92 | $0.0894 | 14,891.0 | +0.76% |
| 2025-05-22 | $7.92 | $7.80 | $0.12 | 24,594.0 | +0.25% |
| 2025-05-21 | $7.89 | $7.65 | $0.24 | 32,099.0 | +3.47% |
| 2025-05-20 | $7.61 | $7.53 | $0.08 | 19,838.0 | -0.31% |
| 2025-05-19 | $7.65 | $7.57 | $0.08 | 21,908.0 | +1.20% |
| 2025-05-16 | $7.57 | $7.49 | $0.085 | 4,670.0 | -1.05% |
| 2025-05-15 | $7.66 | $7.57 | $0.09 | 5,742.0 | -0.52% |
| 2025-05-14 | $7.64 | $7.49 | $0.15 | 26,611.0 | +1.73% |
| 2025-05-13 | $7.52 | $7.45 | $0.07 | 25,884.0 | -0.13% |
| 2025-05-12 | $7.62 | $7.45 | $0.17 | 119,885.0 | -6.58% |
| 2025-05-09 | $8.05 | $7.93 | $0.12 | 26,759.0 | -0.49% |
| 2025-05-08 | $8.27 | $8.00 | $0.27 | 109,012.0 | -2.65% |
| 2025-05-07 | $8.35 | $8.23 | $0.1204 | 24,852.0 | +0.36% |
| 2025-05-06 | $8.30 | $8.16 | $0.14 | 38,978.0 | +1.85% |
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) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-06 | $7.97 | $7.68 | $0.29 | 84,205.0 | -2.03% |
| 2025-05 | $8.35 | $7.45 | $0.903 | 719,204.0 | -4.26% |
| 2025-04 | $9.08 | $7.40 | $1.68 | 2,457,503.0 | +9.31% |
| 2025-03 | $7.61 | $7.13 | $0.4805 | 1,015,974.0 | +3.58% |
| 2025-02 | $7.35 | $6.96 | $0.39 | 771,071.0 | +4.91% |
| 2025-01 | $7.12 | $6.66 | $0.46 | 1,048,288.0 | -1.56% |
Advisorshares Dorsey Wright Short Etf 1 X Shares Storia dei prezzi delle azioni (DWSH) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $7.64 | $6.92 | $0.72 | 1,208,513.0 | +0.71% |
| 2024-11 | $7.47 | $6.89 | $0.58 | 497,489.0 | -5.76% |
| 2024-10 | $7.46 | $7.12 | $0.34 | 438,504.0 | +4.41% |
| 2024-09 | $7.77 | $7.00 | $0.77 | 619,994.0 | -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% |
0.53%
0.76%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):