Stockscreener 앱 받기
67.23
0.17%
-0.2852
Advisorshares Focused Equity Etf 주식 (CWS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-16 | $67.83 | $67.23 | $0.60 | 1,605.0 | -0.30% |
| 2026-04-15 | $67.76 | $67.23 | $0.53 | 32,761.0 | -0.04% |
| 2026-04-14 | $67.82 | $67.31 | $0.5099 | 23,667.0 | +0.28% |
| 2026-04-13 | $67.35 | $65.79 | $1.56 | 9,122.0 | +1.81% |
| 2026-04-10 | $66.84 | $66.14 | $0.70 | 3,510.0 | -1.09% |
| 2026-04-09 | $67.16 | $66.62 | $0.54 | 8,417.0 | -0.26% |
| 2026-04-08 | $67.12 | $66.80 | $0.325 | 4,661.0 | +2.38% |
| 2026-04-07 | $65.77 | $65.32 | $0.45 | 6,810.0 | -0.48% |
| 2026-04-06 | $65.87 | $64.78 | $1.09 | 48,658.0 | +0.27% |
| 2026-04-02 | $65.67 | $64.39 | $1.28 | 4,529.0 | +0.50% |
| 2026-04-01 | $65.74 | $64.78 | $0.96 | 10,813.0 | +0.85% |
| 2026-03-31 | $64.76 | $63.62 | $1.14 | 7,836.0 | +2.17% |
| 2026-03-30 | $64.34 | $63.09 | $1.25 | 4,704.0 | -0.53% |
| 2026-03-27 | $64.30 | $63.70 | $0.60 | 35,150.0 | -1.03% |
| 2026-03-26 | $65.18 | $64.31 | $0.868 | 7,817.0 | -1.16% |
| 2026-03-25 | $65.18 | $64.45 | $0.73 | 7,952.0 | +0.63% |
| 2026-03-24 | $65.10 | $64.42 | $0.68 | 4,635.0 | -0.68% |
| 2026-03-23 | $65.80 | $65.17 | $0.6285 | 5,165.0 | +0.82% |
| 2026-03-20 | $65.03 | $64.61 | $0.421 | 6,442.0 | -1.28% |
| 2026-03-19 | $65.83 | $64.81 | $1.02 | 4,168.0 | -0.14% |
| 2026-03-18 | $66.35 | $65.57 | $0.78 | 8,935.0 | -1.44% |
| 2026-03-17 | $67.00 | $66.53 | $0.47 | 4,418.0 | +0.42% |
Advisorshares Focused Equity Etf 주식 (CWS) 연도별 가격 이력
이 심층 분석에서는 Advisorshares Focused Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CWS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Advisorshares Focused Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Advisorshares Focused Equity Etf 주식 (CWS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $67.83 | $64.39 | $3.44 | 154,553.0 | +3.94% |
| 2026-03 | $70.01 | $63.09 | $6.92 | 168,590.0 | -7.22% |
| 2026-02 | $69.80 | $66.22 | $3.58 | 222,456.0 | +1.66% |
| 2026-01 | $72.08 | $68.34 | $3.74 | 261,258.0 | -0.10% |
Advisorshares Focused Equity Etf 주식 (CWS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $70.77 | $68.30 | $2.47 | 143,153.0 | +0.53% |
| 2025-11 | $69.34 | $66.15 | $3.19 | 228,731.0 | +2.87% |
| 2025-10 | $70.14 | $66.81 | $3.33 | 283,757.0 | -2.03% |
| 2025-09 | $69.96 | $67.27 | $2.69 | 211,342.0 | -0.54% |
| 2025-08 | $69.87 | $66.65 | $3.22 | 163,988.0 | +0.71% |
| 2025-07 | $71.04 | $68.44 | $2.60 | 189,194.0 | -2.13% |
| 2025-06 | $70.00 | $67.24 | $2.77 | 184,293.0 | +2.30% |
| 2025-05 | $69.38 | $64.56 | $4.81 | 162,322.0 | +5.30% |
| 2025-04 | $66.53 | $58.36 | $8.17 | 409,115.0 | -0.74% |
| 2025-03 | $67.64 | $63.10 | $4.54 | 183,312.0 | -2.38% |
| 2025-02 | $68.38 | $65.92 | $2.46 | 195,235.0 | -1.02% |
| 2025-01 | $68.84 | $63.74 | $5.10 | 252,594.0 | +4.62% |
Advisorshares Focused Equity Etf 주식 (CWS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $71.67 | $64.36 | $7.31 | 244,173.0 | -9.29% |
| 2024-11 | $71.75 | $67.70 | $4.05 | 353,083.0 | +5.68% |
| 2024-10 | $70.25 | $67.54 | $2.71 | 243,529.0 | -1.46% |
| 2024-09 | $69.08 | $65.85 | $3.23 | 213,575.0 | +1.69% |
| 2024-08 | $67.74 | $63.50 | $4.24 | 198,907.0 | +2.19% |
| 2024-07 | $66.74 | $61.52 | $5.22 | 222,263.0 | +6.36% |
| 2024-06 | $63.37 | $61.25 | $2.12 | 271,677.0 | -0.58% |
| 2024-05 | $64.28 | $60.24 | $4.04 | 205,611.0 | +3.10% |
| 2024-04 | $63.46 | $59.61 | $3.85 | 254,762.0 | -4.77% |
| 2024-03 | $63.81 | $61.32 | $2.49 | 290,442.0 | +3.53% |
| 2024-02 | $61.88 | $59.53 | $2.35 | 386,622.0 | +2.24% |
| 2024-01 | $60.88 | $57.62 | $3.26 | 697,546.0 | +1.43% |
0.28%
0.25%
자본화:
|
볼륨(24시간):