Stockscreener 앱 받기
5.9095
0.93%
0.0545
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 |
|---|---|---|---|---|---|
| 2026-10-14 | $5.95 | $5.88 | $0.065 | 49,711.0 | +0.93% |
| 2026-10-13 | $5.88 | $5.85 | $0.03 | 49,742.0 | -0.09% |
| 2026-10-12 | $5.89 | $5.86 | $0.03 | 2,554.0 | -0.17% |
| 2026-10-09 | $5.88 | $5.84 | $0.04 | 70,408.0 | -0.51% |
| 2026-10-08 | $6.01 | $5.90 | $0.1101 | 6,381.0 | -1.50% |
| 2026-10-07 | $6.02 | $5.98 | $0.04 | 3,542.0 | +0.50% |
| 2026-10-06 | $5.99 | $5.94 | $0.0496 | 72,077.0 | -0.67% |
| 2026-10-05 | $6.05 | $5.99 | $0.065 | 41,212.0 | -1.23% |
| 2026-10-02 | $6.08 | $6.03 | $0.045 | 34,316.0 | +1.08% |
| 2026-10-01 | $6.08 | $6.00 | $0.08 | 538,699.0 | -0.83% |
| 2026-09-30 | $6.06 | $6.02 | $0.04 | 34,846.0 | +0.17% |
| 2026-09-29 | $6.08 | $6.02 | $0.0599 | 5,434.0 | +0.66% |
| 2026-09-28 | $6.03 | $5.98 | $0.05 | 12,435.0 | +0.94% |
| 2026-09-25 | $5.96 | $5.92 | $0.0399 | 12,830.0 | -0.10% |
| 2026-09-24 | $5.97 | $5.93 | $0.04 | 7,268.0 | +1.45% |
| 2026-09-23 | $5.88 | $5.83 | $0.05 | 26,630.0 | +0.86% |
| 2026-09-22 | $5.85 | $5.79 | $0.06 | 205,144.0 | -0.18% |
| 2026-09-21 | $5.93 | $5.82 | $0.115 | 51,027.0 | -0.51% |
| 2026-09-18 | $5.88 | $5.80 | $0.075 | 431,027.0 | +1.90% |
| 2026-09-17 | $5.76 | $5.75 | $0.0059 | 49,953.0 | +0.45% |
| 2026-09-16 | $5.76 | $5.69 | $0.07 | 40,044.0 | +0.97% |
| 2026-09-15 | $5.69 | $5.61 | $0.0799 | 28,339.0 | +1.37% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $6.08 | $5.84 | $0.24 | 868,642.0 | -2.48% |
| 2026-09 | $6.08 | $5.40 | $0.6799 | 1,022,744.0 | +12.64% |
| 2026-08 | $5.71 | $5.34 | $0.365 | 321,232.0 | -7.20% |
| 2026-07 | $6.31 | $5.57 | $0.74 | 2,178,084.0 | -7.54% |
| 2026-06 | $6.68 | $6.18 | $0.50 | 918,622.0 | -1.18% |
| 2026-05 | $6.74 | $6.30 | $0.4399 | 1,107,409.0 | -0.94% |
| 2026-04 | $6.68 | $6.04 | $0.64 | 424,578.0 | -2.29% |
| 2026-03 | $6.75 | $6.13 | $0.615 | 1,158,678.0 | +6.00% |
| 2026-02 | $6.36 | $5.99 | $0.37 | 788,478.0 | -0.58% |
| 2026-01 | $6.46 | $5.93 | $0.5301 | 1,102,917.0 | -3.42% |
Advisorshares Dorsey Wright Short Etf 1 X Shares 주식 (DWSH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.97 | $6.35 | $0.62 | 813,914.0 | -7.84% |
| 2025-11 | $7.50 | $6.90 | $0.60 | 951,680.0 | -1.38% |
| 2025-10 | $7.10 | $6.61 | $0.4899 | 1,101,670.0 | +2.27% |
| 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% |
0.71%
0.04%
자본화:
|
볼륨(24시간):