Stockscreener 앱 받기
69.32
0.21%
0.1447
시간 외 거래:
69.32
-0.0037
-0.01%
Advisorshares Focused Equity Etf 주식 (CWS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $69.56 | $68.94 | $0.62 | 6,490.0 | +0.21% |
| 2024-11-15 | $70.07 | $69.07 | $1.00 | 21,948.0 | -1.14% |
| 2024-11-14 | $70.89 | $69.98 | $0.9143 | 6,560.0 | -1.70% |
| 2024-11-13 | $71.45 | $70.85 | $0.5987 | 6,819.0 | -0.22% |
| 2024-11-12 | $71.75 | $71.33 | $0.42 | 6,365.0 | -0.27% |
| 2024-11-11 | $71.66 | $71.33 | $0.3299 | 6,655.0 | +0.75% |
| 2024-11-08 | $71.40 | $70.26 | $1.14 | 16,068.0 | +1.13% |
| 2024-11-07 | $70.58 | $69.97 | $0.6105 | 8,047.0 | +0.15% |
| 2024-11-06 | $71.08 | $69.15 | $1.93 | 28,656.0 | +2.16% |
| 2024-11-05 | $68.62 | $67.78 | $0.8385 | 10,593.0 | +0.37% |
| 2024-11-04 | $68.39 | $67.99 | $0.3999 | 10,160.0 | +0.27% |
| 2024-11-01 | $68.26 | $67.70 | $0.5628 | 3,798.0 | +0.69% |
| 2024-10-31 | $69.01 | $67.61 | $1.40 | 9,135.0 | -1.29% |
| 2024-10-30 | $69.40 | $68.40 | $0.9999 | 11,369.0 | -0.35% |
| 2024-10-29 | $68.99 | $68.50 | $0.4916 | 8,612.0 | +0.05% |
| 2024-10-28 | $68.92 | $68.60 | $0.32 | 6,630.0 | +0.43% |
| 2024-10-25 | $69.27 | $68.30 | $0.97 | 23,426.0 | -0.47% |
| 2024-10-24 | $69.03 | $68.61 | $0.419 | 5,003.0 | +0.03% |
| 2024-10-23 | $68.97 | $68.67 | $0.30 | 3,872.0 | -0.49% |
| 2024-10-22 | $69.27 | $68.80 | $0.47 | 6,084.0 | -0.60% |
| 2024-10-21 | $70.10 | $69.42 | $0.682 | 26,579.0 | -0.97% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $71.75 | $67.70 | $4.05 | 138,649.0 | +2.38% |
| 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% |
Advisorshares Focused Equity Etf 주식 (CWS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $59.84 | $55.50 | $4.34 | 232,796.0 | +7.20% |
| 2023-11 | $55.44 | $49.33 | $6.11 | 152,529.0 | +11.88% |
| 2023-10 | $52.93 | $48.50 | $4.43 | 214,721.0 | -5.19% |
| 2023-09 | $55.75 | $51.29 | $4.46 | 138,011.0 | -5.50% |
| 2023-08 | $55.89 | $53.09 | $2.80 | 144,335.0 | -0.37% |
| 2023-07 | $55.96 | $52.40 | $3.56 | 128,229.0 | +2.71% |
| 2023-06 | $54.08 | $48.99 | $5.09 | 211,488.0 | +10.08% |
| 2023-05 | $51.46 | $48.51 | $2.95 | 184,040.0 | -3.66% |
| 2023-04 | $51.57 | $49.25 | $2.32 | 197,978.0 | +0.03% |
| 2023-03 | $51.24 | $48.00 | $3.24 | 276,050.0 | +1.87% |
| 2023-02 | $52.70 | $49.34 | $3.36 | 122,551.0 | -2.01% |
| 2023-01 | $50.94 | $47.34 | $3.60 | 128,320.0 | +7.13% |
Advisorshares Focused Equity Etf 주식 (CWS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $56.84 | $46.75 | $10.09 | 87,016.0 | -3.14% |
| 2022-11 | $49.17 | $43.37 | $5.80 | 85,254.0 | +8.41% |
| 2022-10 | $45.53 | $41.13 | $4.39 | 48,698.0 | +10.19% |
| 2022-09 | $46.41 | $41.10 | $5.31 | 20,010.0 | -7.49% |
| 2022-08 | $48.14 | $44.43 | $3.72 | 25,992.0 | -3.40% |
| 2022-07 | $45.99 | $42.75 | $3.24 | 24,489.0 | +9.09% |
| 2022-06 | $45.17 | $40.06 | $5.11 | 31,716.0 | -5.74% |
| 2022-05 | $45.91 | $41.96 | $3.95 | 23,089.0 | -2.40% |
| 2022-04 | $48.69 | $45.53 | $3.15 | 32,791.0 | -5.06% |
| 2022-03 | $49.37 | $45.46 | $3.91 | 26,658.0 | +1.92% |
| 2022-02 | $51.01 | $44.43 | $6.58 | 39,929.0 | -3.45% |
| 2022-01 | $53.68 | $47.08 | $6.60 | 100,851.0 | -8.06% |
0.46%
자본화:
|
볼륨(24시간):