Stockscreener 앱 받기
68.19
0.60%
-0.41
Advisorshares Focused Equity Etf 주식 (CWS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $68.89 | $68.11 | $0.7799 | 3,614.0 | -0.60% |
| 2026-10-15 | $68.60 | $68.04 | $0.56 | 7,730.0 | +1.86% |
| 2026-10-14 | $67.35 | $66.98 | $0.37 | 8,587.0 | -0.46% |
| 2026-10-13 | $67.77 | $67.41 | $0.36 | 49,515.0 | -0.18% |
| 2026-10-12 | $67.95 | $67.78 | $0.1673 | 1,199.0 | +0.01% |
| 2026-10-09 | $67.86 | $67.50 | $0.3601 | 3,639.0 | +0.53% |
| 2026-10-08 | $67.42 | $66.45 | $0.97 | 3,006.0 | +0.85% |
| 2026-10-07 | $67.53 | $66.73 | $0.795 | 1,494.0 | -1.64% |
| 2026-10-06 | $68.40 | $67.78 | $0.62 | 18,638.0 | +0.38% |
| 2026-10-05 | $67.78 | $67.20 | $0.5803 | 6,277.0 | +0.76% |
| 2026-10-02 | $67.24 | $67.12 | $0.12 | 8,606.0 | +0.19% |
| 2026-10-01 | $67.17 | $66.58 | $0.586 | 5,109.0 | +0.82% |
| 2026-09-30 | $66.69 | $66.40 | $0.29 | 8,400.0 | -0.03% |
| 2026-09-29 | $66.64 | $66.18 | $0.46 | 5,780.0 | -0.68% |
| 2026-09-28 | $67.16 | $66.77 | $0.3918 | 5,673.0 | -0.46% |
| 2026-09-25 | $67.33 | $67.08 | $0.245 | 11,490.0 | +0.09% |
| 2026-09-24 | $67.54 | $67.17 | $0.365 | 4,660.0 | -0.64% |
| 2026-09-23 | $67.94 | $67.56 | $0.375 | 3,468.0 | -0.20% |
| 2026-09-22 | $67.93 | $67.73 | $0.20 | 5,107.0 | -0.32% |
| 2026-09-21 | $68.29 | $67.82 | $0.468 | 6,430.0 | +0.15% |
| 2026-09-18 | $68.00 | $67.55 | $0.45 | 5,139.0 | -0.06% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $68.89 | $66.45 | $2.44 | 117,414.0 | +2.50% |
| 2026-09 | $72.11 | $66.18 | $5.93 | 124,082.0 | -7.44% |
| 2026-08 | $74.05 | $71.49 | $2.56 | 84,708.0 | +0.36% |
| 2026-07 | $71.66 | $67.73 | $3.93 | 108,800.0 | +5.03% |
| 2026-06 | $69.44 | $66.86 | $2.58 | 153,250.0 | +0.97% |
| 2026-05 | $68.96 | $66.03 | $2.93 | 407,453.0 | -1.55% |
| 2026-04 | $69.03 | $64.39 | $4.64 | 280,614.0 | +5.92% |
| 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% |
0.48%
0.34%
자본화:
|
볼륨(24시간):