Stockscreener 앱 받기
7.0552
3.37%
0.2302
시간 외 거래:
7.05
-0.0052
-0.07%
Advisorshares Dorsey Wright Short Etf 1 X Shares 주식 (DWSH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $7.08 | $6.80 | $0.28 | 108,647.0 | +3.37% |
| 2025-10-09 | $6.84 | $6.72 | $0.12 | 46,824.0 | +0.96% |
| 2025-10-08 | $6.78 | $6.74 | $0.04 | 41,855.0 | -0.37% |
| 2025-10-07 | $6.79 | $6.65 | $0.14 | 31,387.0 | +1.12% |
| 2025-10-06 | $6.72 | $6.64 | $0.08 | 13,710.0 | +0.68% |
| 2025-10-03 | $6.73 | $6.61 | $0.1194 | 45,123.0 | -1.26% |
| 2025-10-02 | $6.78 | $6.70 | $0.08 | 25,242.0 | -0.52% |
| 2025-10-01 | $6.84 | $6.78 | $0.06 | 20,057.0 | -1.24% |
| 2025-09-30 | $6.96 | $6.87 | $0.09 | 31,812.0 | -0.33% |
| 2025-09-29 | $6.93 | $6.86 | $0.0699 | 24,988.0 | +0.11% |
| 2025-09-26 | $6.93 | $6.87 | $0.0612 | 55,474.0 | -1.00% |
| 2025-09-25 | $6.96 | $6.83 | $0.13 | 78,510.0 | +2.20% |
| 2025-09-24 | $6.82 | $6.79 | $0.03 | 34,744.0 | -0.22% |
| 2025-09-23 | $6.82 | $6.71 | $0.105 | 44,383.0 | +0.40% |
| 2025-09-22 | $6.83 | $6.78 | $0.055 | 23,212.0 | +0.19% |
| 2025-09-19 | $6.79 | $6.69 | $0.099 | 28,208.0 | +1.59% |
| 2025-09-18 | $6.73 | $6.65 | $0.0751 | 25,259.0 | -1.19% |
| 2025-09-17 | $6.77 | $6.56 | $0.21 | 176,007.0 | +0.67% |
| 2025-09-16 | $6.78 | $6.70 | $0.0799 | 45,653.0 | -0.74% |
| 2025-09-15 | $6.77 | $6.69 | $0.081 | 30,889.0 | +0.75% |
| 2025-09-12 | $6.74 | $6.63 | $0.11 | 34,344.0 | +1.28% |
| 2025-09-11 | $6.77 | $6.62 | $0.15 | 38,172.0 | -2.07% |
Advisorshares Dorsey Wright Short Etf 1 X Shares 주식 (DWSH) 연도별 가격 이력
이 심층 분석에서는 Advisorshares Dorsey Wright Short Etf 1 X Shares 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DWSH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Advisorshares Dorsey Wright Short Etf 1 X Shares 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Advisorshares Dorsey Wright Short Etf 1 X Shares 주식 (DWSH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $7.08 | $6.61 | $0.4699 | 441,492.0 | +2.70% |
| 2025-09 | $6.96 | $6.55 | $0.41 | 1,040,295.0 | +2.92% |
| 2025-08 | $7.31 | $6.61 | $0.70 | 952,422.0 | -6.49% |
| 2025-07 | $7.42 | $6.67 | $0.75 | 487,686.0 | -3.92% |
| 2025-06 | $7.97 | $7.22 | $0.7499 | 441,464.0 | -5.59% |
| 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 주식 (DWSH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (DWSH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.71%
자본화:
|
볼륨(24시간):