Stockscreener 앱 받기
8.1224
3.65%
-0.3076
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 |
|---|---|---|---|---|---|
| 2025-04-23 | $8.23 | $8.01 | $0.22 | 47,168.0 | -3.65% |
| 2025-04-22 | $8.53 | $8.36 | $0.1684 | 42,308.0 | -2.09% |
| 2025-04-21 | $8.75 | $8.56 | $0.19 | 25,109.0 | +1.06% |
| 2025-04-17 | $8.64 | $8.49 | $0.15 | 36,382.0 | -1.16% |
| 2025-04-16 | $8.75 | $8.47 | $0.2808 | 104,396.0 | +1.00% |
| 2025-04-15 | $8.57 | $8.41 | $0.16 | 23,562.0 | +1.01% |
| 2025-04-14 | $8.49 | $8.35 | $0.14 | 42,231.0 | -1.17% |
| 2025-04-11 | $8.78 | $8.49 | $0.29 | 103,098.0 | -0.58% |
| 2025-04-10 | $8.79 | $8.31 | $0.48 | 96,622.0 | +6.89% |
| 2025-04-09 | $9.07 | $7.98 | $1.09 | 491,965.0 | -10.54% |
| 2025-04-08 | $9.08 | $8.16 | $0.92 | 156,102.0 | +5.44% |
| 2025-04-07 | $8.82 | $8.14 | $0.6799 | 218,694.0 | +1.19% |
| 2025-04-04 | $8.58 | $8.28 | $0.30 | 189,678.0 | +5.24% |
| 2025-04-03 | $8.03 | $7.63 | $0.398 | 490,355.0 | +7.81% |
| 2025-04-02 | $7.58 | $7.40 | $0.175 | 23,728.0 | -0.93% |
| 2025-04-01 | $7.60 | $7.46 | $0.1375 | 36,555.0 | -0.27% |
| 2025-03-31 | $7.61 | $7.46 | $0.15 | 27,594.0 | +0.80% |
| 2025-03-28 | $7.51 | $7.33 | $0.18 | 30,888.0 | +1.77% |
| 2025-03-27 | $7.38 | $7.31 | $0.07 | 22,662.0 | -0.14% |
| 2025-03-26 | $7.37 | $7.27 | $0.1012 | 31,391.0 | +0.23% |
| 2025-03-25 | $7.33 | $7.25 | $0.08 | 28,658.0 | +0.73% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $9.08 | $7.40 | $1.68 | 2,127,953.0 | +8.01% |
| 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% |
1.44%
자본화:
|
볼륨(24시간):