Stockscreener 앱 받기
4.255
0.12%
-0.005
Advisorshares Pure Us Cannabis Etf 주식 (MSOS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $4.40 | $4.24 | $0.16 | 1,203,033.0 | -0.12% |
| 2026-07-24 | $4.38 | $4.18 | $0.205 | 3,344,098.0 | -0.23% |
| 2026-07-23 | $4.42 | $4.25 | $0.175 | 3,100,054.0 | -2.73% |
| 2026-07-22 | $4.46 | $4.36 | $0.105 | 1,904,048.0 | -1.57% |
| 2026-07-21 | $4.57 | $4.37 | $0.20 | 2,649,835.0 | +0.68% |
| 2026-07-20 | $4.50 | $4.36 | $0.14 | 2,610,307.0 | -0.67% |
| 2026-07-17 | $4.49 | $4.29 | $0.20 | 3,039,528.0 | +2.29% |
| 2026-07-16 | $4.54 | $4.33 | $0.21 | 7,253,540.0 | -4.39% |
| 2026-07-15 | $4.74 | $4.50 | $0.235 | 3,964,121.0 | -2.77% |
| 2026-07-14 | $4.78 | $4.60 | $0.18 | 2,592,486.0 | -0.21% |
| 2026-07-13 | $4.75 | $4.45 | $0.30 | 6,494,528.0 | +4.68% |
| 2026-07-10 | $4.57 | $4.42 | $0.15 | 3,707,920.0 | +0.67% |
| 2026-07-09 | $4.69 | $4.43 | $0.255 | 4,710,507.0 | -3.04% |
| 2026-07-08 | $4.68 | $4.48 | $0.198 | 4,757,589.0 | +1.10% |
| 2026-07-07 | $4.64 | $4.46 | $0.18 | 4,357,676.0 | +0.22% |
| 2026-07-06 | $4.91 | $4.43 | $0.475 | 13,680,320.0 | -7.16% |
| 2026-07-02 | $5.01 | $4.79 | $0.2149 | 4,299,316.0 | +1.24% |
| 2026-07-01 | $5.05 | $4.78 | $0.275 | 6,339,446.0 | -4.92% |
| 2026-06-30 | $5.14 | $4.75 | $0.39 | 9,212,957.0 | +4.96% |
| 2026-06-29 | $4.88 | $4.64 | $0.235 | 5,787,237.0 | +3.20% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $5.05 | $4.18 | $0.87 | 80,008,352.0 | -16.24% |
| 2026-06 | $5.97 | $4.35 | $1.62 | 173,158,099.0 | +3.25% |
| 2026-05 | $5.34 | $4.32 | $1.02 | 133,886,227.0 | -3.72% |
| 2026-04 | $5.59 | $3.49 | $2.10 | 256,149,483.0 | +43.94% |
| 2026-03 | $4.14 | $3.08 | $1.06 | 140,319,379.0 | -8.51% |
| 2026-02 | $4.34 | $3.61 | $0.735 | 105,514,910.0 | -3.72% |
| 2026-01 | $5.15 | $3.89 | $1.26 | 134,470,104.0 | -14.62% |
Advisorshares Pure Us Cannabis Etf 주식 (MSOS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.25 | $3.38 | $3.87 | 443,091,216.0 | +35.06% |
| 2025-11 | $4.72 | $2.96 | $1.76 | 155,901,521.0 | -22.49% |
| 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% |
0.19%
0.14%
자본화:
|
볼륨(24시간):