Stockscreener 앱 받기
5.27
4.56%
0.23
시간 외 거래:
5.26
-0.010
-0.19%
Advisorshares Pure Us Cannabis Etf 주식 (MSOS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $5.34 | $5.02 | $0.3194 | 8,007,513.0 | +4.56% |
| 2026-05-05 | $5.12 | $4.87 | $0.25 | 7,710,986.0 | +4.13% |
| 2026-05-04 | $5.05 | $4.79 | $0.26 | 8,075,972.0 | -3.97% |
| 2026-05-01 | $5.23 | $4.94 | $0.29 | 7,876,777.0 | -1.37% |
| 2026-04-30 | $5.18 | $4.85 | $0.33 | 8,373,976.0 | +5.58% |
| 2026-04-29 | $5.01 | $4.76 | $0.245 | 8,230,918.0 | -2.62% |
| 2026-04-28 | $5.14 | $4.88 | $0.26 | 7,634,423.0 | -3.50% |
| 2026-04-27 | $5.17 | $4.60 | $0.573 | 11,467,982.0 | +10.04% |
| 2026-04-24 | $4.76 | $4.23 | $0.535 | 15,069,437.0 | +10.90% |
| 2026-04-23 | $5.59 | $4.18 | $1.41 | 53,403,251.0 | -17.42% |
| 2026-04-22 | $5.47 | $4.34 | $1.13 | 55,547,758.0 | +19.39% |
| 2026-04-21 | $4.46 | $4.20 | $0.2599 | 8,345,850.0 | -1.61% |
| 2026-04-20 | $4.50 | $4.04 | $0.465 | 19,934,427.0 | +8.75% |
| 2026-04-17 | $4.14 | $3.98 | $0.1599 | 5,004,695.0 | -0.25% |
| 2026-04-16 | $4.13 | $3.96 | $0.166 | 5,244,105.0 | -3.14% |
| 2026-04-15 | $4.14 | $3.83 | $0.31 | 6,093,502.0 | +6.70% |
| 2026-04-14 | $3.94 | $3.79 | $0.145 | 2,423,474.0 | +0.26% |
| 2026-04-13 | $3.91 | $3.74 | $0.17 | 3,041,208.0 | +2.38% |
| 2026-04-10 | $3.94 | $3.76 | $0.18 | 2,600,725.0 | -2.07% |
| 2026-04-09 | $4.01 | $3.79 | $0.22 | 4,327,402.0 | -0.52% |
| 2026-04-08 | $3.96 | $3.79 | $0.17 | 4,500,061.0 | +3.74% |
| 2026-04-07 | $4.05 | $3.67 | $0.3785 | 9,686,123.0 | -8.56% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $5.34 | $4.79 | $0.55 | 39,678,761.0 | +3.13% |
| 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% |
0.69%
자본화:
|
볼륨(24시간):