Stockscreener 앱 받기
7.38
0.00%
0.00
시간 외 거래:
7.38
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $7.39 | $7.36 | $0.03 | 24,901.0 | +0.00% |
| 2024-11-15 | $7.38 | $7.26 | $0.12 | 11,370.0 | +1.65% |
| 2024-11-14 | $7.26 | $7.15 | $0.11 | 7,385.0 | +0.55% |
| 2024-11-13 | $7.22 | $7.16 | $0.06 | 15,701.0 | +0.00% |
| 2024-11-12 | $7.22 | $7.12 | $0.1011 | 28,010.0 | +1.98% |
| 2024-11-11 | $7.12 | $7.08 | $0.04 | 12,023.0 | -1.26% |
| 2024-11-08 | $7.19 | $7.12 | $0.0687 | 21,432.0 | +0.70% |
| 2024-11-07 | $7.12 | $7.06 | $0.06 | 27,644.0 | +0.14% |
| 2024-11-06 | $7.16 | $7.07 | $0.0856 | 66,742.0 | -3.00% |
| 2024-11-05 | $7.36 | $7.32 | $0.0353 | 17,480.0 | -0.74% |
| 2024-11-04 | $7.39 | $7.29 | $0.10 | 4,153.0 | -0.87% |
| 2024-11-01 | $7.46 | $7.38 | $0.08 | 4,082.0 | -0.13% |
| 2024-10-31 | $7.46 | $7.36 | $0.10 | 14,304.0 | +1.36% |
| 2024-10-30 | $7.37 | $7.29 | $0.075 | 3,424.0 | +0.14% |
| 2024-10-29 | $7.35 | $7.30 | $0.05 | 17,843.0 | +0.82% |
| 2024-10-28 | $7.30 | $7.25 | $0.05 | 1,689.0 | -1.35% |
| 2024-10-25 | $7.39 | $7.29 | $0.10 | 19,922.0 | +0.68% |
| 2024-10-24 | $7.40 | $7.33 | $0.07 | 3,156.0 | -0.88% |
| 2024-10-23 | $7.45 | $7.36 | $0.0852 | 26,947.0 | +0.89% |
| 2024-10-22 | $7.36 | $7.30 | $0.0629 | 12,979.0 | +1.17% |
| 2024-10-21 | $7.26 | $7.15 | $0.11 | 13,073.0 | +1.33% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $7.46 | $7.06 | $0.40 | 265,824.0 | -1.07% |
| 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% |
Advisorshares Dorsey Wright Short Etf 1 X Shares 주식 (DWSH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $10.32 | $9.03 | $1.29 | 1,405,359.0 | +8.26% |
| 2022-11 | $10.70 | $8.90 | $1.79 | 2,174,909.0 | -7.35% |
| 2022-10 | $11.49 | $9.83 | $1.66 | 2,353,511.0 | -10.54% |
| 2022-09 | $11.11 | $9.02 | $2.09 | 3,817,450.0 | +15.15% |
| 2022-08 | $9.69 | $8.30 | $1.39 | 3,431,705.0 | +2.55% |
| 2022-07 | $10.59 | $9.32 | $1.27 | 1,817,999.0 | -9.88% |
| 2022-06 | $11.08 | $9.26 | $1.82 | 3,730,070.0 | +10.37% |
| 2022-05 | $10.39 | $8.78 | $1.61 | 1,321,201.0 | +1.29% |
| 2022-04 | $9.35 | $8.11 | $1.24 | 627,709.0 | +11.58% |
| 2022-03 | $9.23 | $8.09 | $1.14 | 1,340,621.0 | -4.00% |
| 2022-02 | $9.15 | $8.21 | $0.94 | 1,373,399.0 | +1.16% |
| 2022-01 | $8.98 | $8.26 | $0.7199 | 1,265,548.0 | +1.53% |
0.46%
자본화:
|
볼륨(24시간):