Stockscreener 앱 받기
28.77
1.08%
-0.3129
Advisorshares Gerber Kawasaki Etf 주식 (GK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-24 | $28.99 | $28.91 | $0.0819 | 607.0 | -0.62% |
| 2026-08-21 | $29.16 | $29.07 | $0.09 | 4,429.0 | +0.34% |
| 2026-08-20 | $28.99 | $28.99 | $0.00 | 172.0 | -1.05% |
| 2026-08-19 | $29.30 | $29.30 | $0.00 | 43.00 | -0.37% |
| 2026-08-18 | $29.45 | $29.40 | $0.0512 | 437.0 | -1.92% |
| 2026-08-17 | $30.06 | $29.98 | $0.08 | 202.0 | +0.18% |
| 2026-08-14 | $29.96 | $29.81 | $0.15 | 2,813.0 | -0.07% |
| 2026-08-13 | $30.05 | $29.95 | $0.1035 | 2,026.0 | +0.66% |
| 2026-08-12 | $29.90 | $29.75 | $0.1499 | 3,806.0 | +1.04% |
| 2026-08-11 | $29.44 | $29.44 | $0.00 | 13.00 | -0.37% |
| 2026-08-10 | $29.55 | $29.55 | $0.00 | 21.00 | +0.25% |
| 2026-08-07 | $29.48 | $29.48 | $0.00 | 4.00 | +0.43% |
| 2026-08-06 | $29.51 | $29.35 | $0.1562 | 2,520.0 | -0.64% |
| 2026-08-05 | $29.65 | $29.54 | $0.1067 | 332.0 | +0.62% |
| 2026-08-04 | $29.52 | $29.36 | $0.16 | 1,418.0 | +1.96% |
| 2026-08-03 | $28.80 | $28.62 | $0.1752 | 319.0 | +1.86% |
| 2026-07-31 | $28.29 | $28.22 | $0.066 | 1,907.0 | +1.00% |
| 2026-07-30 | $27.99 | $27.88 | $0.1078 | 566.0 | +4.08% |
| 2026-07-29 | $27.30 | $26.89 | $0.4087 | 338.0 | -2.70% |
| 2026-07-28 | $27.64 | $27.64 | $0.00 | 74.00 | -1.15% |
| 2026-07-27 | $27.96 | $27.70 | $0.2589 | 140.0 | +0.26% |
Advisorshares Gerber Kawasaki Etf 주식 (GK) 연도별 가격 이력
이 심층 분석에서는 Advisorshares Gerber Kawasaki Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Advisorshares Gerber Kawasaki Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Advisorshares Gerber Kawasaki Etf 주식 (GK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $30.06 | $28.62 | $1.44 | 19,162.0 | +2.26% |
| 2026-07 | $29.69 | $26.89 | $2.80 | 24,515.0 | -4.99% |
| 2026-06 | $30.20 | $27.89 | $2.31 | 44,037.0 | -0.56% |
| 2026-05 | $30.01 | $27.39 | $2.62 | 27,649.0 | +9.67% |
| 2026-04 | $27.28 | $23.92 | $3.37 | 15,735.0 | +15.72% |
| 2026-03 | $25.49 | $22.69 | $2.80 | 29,610.0 | -7.00% |
| 2026-02 | $25.91 | $24.66 | $1.25 | 24,984.0 | -2.23% |
| 2026-01 | $26.58 | $25.72 | $0.859 | 34,693.0 | +1.19% |
Advisorshares Gerber Kawasaki Etf 주식 (GK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.30 | $24.90 | $1.40 | 31,920.0 | -0.71% |
| 2025-11 | $26.68 | $24.44 | $2.24 | 29,715.0 | -2.15% |
| 2025-10 | $26.83 | $25.60 | $1.23 | 44,848.0 | +1.44% |
| 2025-09 | $26.73 | $24.55 | $2.18 | 30,672.0 | +4.97% |
| 2025-08 | $25.45 | $24.31 | $1.14 | 29,718.0 | +0.30% |
| 2025-07 | $25.18 | $23.47 | $1.71 | 32,367.0 | +4.19% |
| 2025-06 | $23.90 | $21.96 | $1.94 | 26,746.0 | +8.29% |
| 2025-05 | $22.08 | $20.45 | $1.63 | 41,907.0 | +8.58% |
| 2025-04 | $20.31 | $16.95 | $3.36 | 92,019.0 | +4.29% |
| 2025-03 | $21.33 | $18.94 | $2.39 | 21,637.0 | -8.93% |
| 2025-02 | $22.48 | $21.03 | $1.45 | 38,038.0 | -3.57% |
| 2025-01 | $22.93 | $21.43 | $1.50 | 22,404.0 | +1.82% |
Advisorshares Gerber Kawasaki Etf 주식 (GK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.00 | $21.67 | $1.33 | 72,234.0 | -2.75% |
| 2024-11 | $22.58 | $21.12 | $1.46 | 80,145.0 | +6.98% |
| 2024-10 | $22.04 | $21.03 | $1.01 | 57,390.0 | -1.82% |
| 2024-09 | $21.59 | $19.73 | $1.86 | 81,162.0 | +1.87% |
| 2024-08 | $21.37 | $18.48 | $2.89 | 109,963.0 | +0.26% |
| 2024-07 | $22.30 | $20.50 | $1.80 | 52,922.0 | -2.52% |
| 2024-06 | $21.96 | $20.55 | $1.41 | 66,016.0 | +4.88% |
| 2024-05 | $20.87 | $19.29 | $1.58 | 103,841.0 | +5.30% |
| 2024-04 | $20.89 | $18.98 | $1.91 | 62,064.0 | -6.29% |
| 2024-03 | $21.01 | $19.82 | $1.19 | 91,462.0 | +3.75% |
| 2024-02 | $20.06 | $18.77 | $1.29 | 78,992.0 | +7.85% |
| 2024-01 | $18.95 | $17.66 | $1.29 | 54,613.0 | +2.56% |
0.32%
자본화:
|
볼륨(24시간):