Stockscreener 앱 받기
4.18
3.46%
-0.15
시간 외 거래:
4.17
-0.010
-0.24%
Advisorshares Pure Us Cannabis Etf 주식 (MSOS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $4.31 | $4.14 | $0.165 | 5,533,055.0 | -3.46% |
| 2025-11-03 | $4.58 | $4.33 | $0.2499 | 3,820,775.0 | -3.56% |
| 2025-10-31 | $4.50 | $4.25 | $0.245 | 3,697,811.0 | +4.42% |
| 2025-10-30 | $4.47 | $4.22 | $0.245 | 5,393,653.0 | -4.87% |
| 2025-10-29 | $4.64 | $4.34 | $0.30 | 4,818,488.0 | +2.49% |
| 2025-10-28 | $4.62 | $4.37 | $0.25 | 4,358,777.0 | -3.92% |
| 2025-10-27 | $4.78 | $4.55 | $0.225 | 4,377,582.0 | -3.37% |
| 2025-10-24 | $4.87 | $4.63 | $0.24 | 4,760,330.0 | +1.28% |
| 2025-10-23 | $4.87 | $4.39 | $0.48 | 11,101,422.0 | +5.63% |
| 2025-10-22 | $4.64 | $4.32 | $0.32 | 9,684,091.0 | -4.10% |
| 2025-10-21 | $4.96 | $4.62 | $0.34 | 8,171,279.0 | -6.28% |
| 2025-10-20 | $4.99 | $4.82 | $0.17 | 4,697,793.0 | +3.78% |
| 2025-10-17 | $5.04 | $4.73 | $0.3077 | 11,394,866.0 | -4.99% |
| 2025-10-16 | $5.71 | $5.01 | $0.70 | 17,945,949.0 | -7.22% |
| 2025-10-15 | $5.74 | $4.95 | $0.79 | 30,997,633.0 | +5.88% |
| 2025-10-14 | $5.27 | $4.98 | $0.2878 | 6,371,693.0 | -3.23% |
| 2025-10-13 | $5.30 | $4.95 | $0.3454 | 8,965,103.0 | +5.82% |
| 2025-10-10 | $5.45 | $4.83 | $0.62 | 17,830,056.0 | -7.78% |
| 2025-10-09 | $5.61 | $5.25 | $0.365 | 10,146,611.0 | +0.00% |
| 2025-10-08 | $5.55 | $5.27 | $0.28 | 7,290,860.0 | -1.28% |
| 2025-10-07 | $5.68 | $5.19 | $0.49 | 17,201,280.0 | +1.30% |
Advisorshares Pure Us Cannabis Etf 주식 (MSOS) 연도별 가격 이력
이 심층 분석에서는 Advisorshares Pure Us Cannabis Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MSOS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Advisorshares Pure Us Cannabis Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Advisorshares Pure Us Cannabis Etf 주식 (MSOS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $4.58 | $4.14 | $0.4349 | 14,886,885.0 | -6.90% |
| 2025-10 | $5.74 | $4.22 | $1.52 | 238,984,743.0 | -6.26% |
| 2025-09 | $5.37 | $4.05 | $1.32 | 248,685,417.0 | -14.00% |
| 2025-08 | $6.02 | $2.77 | $3.25 | 355,900,353.0 | +96.82% |
| 2025-07 | $3.23 | $2.36 | $0.8712 | 164,323,381.0 | +17.43% |
| 2025-06 | $2.49 | $2.06 | $0.43 | 70,682,102.0 | +0.00% |
| 2025-05 | $3.20 | $2.39 | $0.81 | 80,363,618.0 | -23.97% |
| 2025-04 | $3.38 | $2.02 | $1.36 | 177,683,675.0 | +21.46% |
| 2025-03 | $3.22 | $2.40 | $0.82 | 86,336,425.0 | -15.81% |
| 2025-02 | $3.83 | $3.09 | $0.735 | 96,219,071.0 | -8.82% |
| 2025-01 | $4.12 | $3.33 | $0.795 | 94,349,850.0 | -10.76% |
Advisorshares Pure Us Cannabis Etf 주식 (MSOS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.60 | $3.42 | $1.18 | 194,266,101.0 | -21.19% |
| 2024-11 | $7.23 | $4.00 | $3.23 | 350,735,531.0 | -31.36% |
| 2024-10 | $7.92 | $6.56 | $1.36 | 185,855,966.0 | -7.95% |
| 2024-09 | $7.37 | $6.29 | $1.08 | 172,808,790.0 | +13.45% |
| 2024-08 | $7.80 | $5.99 | $1.81 | 200,363,392.0 | -16.29% |
| 2024-07 | $8.19 | $6.80 | $1.39 | 202,113,654.0 | +3.00% |
| 2024-06 | $8.20 | $6.88 | $1.32 | 151,568,858.0 | -8.60% |
| 2024-05 | $11.07 | $7.66 | $3.41 | 237,023,743.0 | -28.77% |
| 2024-04 | $11.37 | $8.32 | $3.04 | 260,796,043.0 | +12.49% |
| 2024-03 | $10.36 | $7.30 | $3.06 | 185,330,266.0 | +16.40% |
| 2024-02 | $10.64 | $8.28 | $2.36 | 148,276,062.0 | -8.32% |
| 2024-01 | $9.69 | $6.59 | $3.10 | 150,083,295.0 | +33.81% |
Advisorshares Pure Us Cannabis Etf 주식 (MSOS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.69 | $5.99 | $1.70 | 94,715,989.0 | +2.79% |
| 2023-11 | $7.03 | $5.32 | $1.71 | 105,528,103.0 | +21.79% |
| 2023-10 | $8.20 | $4.92 | $3.28 | 179,872,797.0 | -29.47% |
| 2023-09 | $9.88 | $6.65 | $3.23 | 229,828,146.0 | +17.63% |
| 2023-08 | $7.26 | $4.78 | $2.48 | 92,792,571.0 | +20.11% |
| 2023-07 | $6.50 | $5.08 | $1.42 | 60,285,060.0 | +1.44% |
| 2023-06 | $5.90 | $5.27 | $0.63 | 42,254,890.0 | +0.18% |
| 2023-05 | $6.37 | $5.06 | $1.31 | 51,652,300.0 | +0.00% |
| 2023-04 | $6.04 | $5.05 | $0.99 | 36,296,257.0 | -2.81% |
| 2023-03 | $6.75 | $5.55 | $1.20 | 17,077,994.0 | +0.00% |
0.30%
자본화:
|
볼륨(24시간):