Stockscreener 앱 받기
12.18
2.31%
0.2745
시간 외 거래:
12.10
-0.0796
-0.65%
Advisorshares Psychedelics Etf 주식 (PSIL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $12.18 | $11.80 | $0.3795 | 9,422.0 | +2.31% |
| 2024-11-21 | $11.96 | $11.80 | $0.1582 | 8,843.0 | -0.82% |
| 2024-11-20 | $12.10 | $11.85 | $0.25 | 4,461.0 | -0.13% |
| 2024-11-19 | $12.10 | $11.96 | $0.14 | 9,971.0 | -0.66% |
| 2024-11-18 | $12.62 | $12.00 | $0.62 | 28,842.0 | -3.82% |
| 2024-11-15 | $13.13 | $12.52 | $0.61 | 31,780.0 | +0.80% |
| 2024-11-14 | $12.92 | $12.46 | $0.46 | 6,649.0 | -2.23% |
| 2024-11-13 | $13.26 | $12.68 | $0.5799 | 13,884.0 | -1.81% |
| 2024-11-12 | $13.73 | $13.00 | $0.73 | 27,492.0 | -5.53% |
| 2024-11-11 | $13.82 | $13.35 | $0.47 | 18,393.0 | +3.58% |
| 2024-11-08 | $13.43 | $12.81 | $0.6241 | 17,161.0 | +2.51% |
| 2024-11-07 | $13.00 | $12.34 | $0.66 | 15,533.0 | +5.19% |
| 2024-11-06 | $12.69 | $11.89 | $0.80 | 14,523.0 | +3.24% |
| 2024-11-05 | $12.20 | $11.85 | $0.355 | 6,686.0 | -0.45% |
| 2024-11-04 | $12.07 | $11.95 | $0.124 | 2,822.0 | -1.19% |
| 2024-11-01 | $12.19 | $11.98 | $0.2055 | 1,596.0 | +1.45% |
| 2024-10-31 | $12.17 | $11.95 | $0.225 | 4,938.0 | -4.41% |
| 2024-10-30 | $12.62 | $12.43 | $0.186 | 2,298.0 | -1.50% |
| 2024-10-29 | $12.81 | $12.49 | $0.32 | 20,060.0 | -0.40% |
| 2024-10-28 | $12.75 | $12.56 | $0.19 | 4,102.0 | +1.86% |
| 2024-10-25 | $12.59 | $12.50 | $0.09 | 1,992.0 | -0.20% |
Advisorshares Psychedelics Etf 주식 (PSIL) 연도별 가격 이력
이 심층 분석에서는 Advisorshares Psychedelics Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PSIL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Advisorshares Psychedelics Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Advisorshares Psychedelics Etf 주식 (PSIL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $13.82 | $11.80 | $2.02 | 227,480.0 | +1.86% |
| 2024-10 | $15.80 | $7.14 | $8.66 | 1,336,954.0 | +56.58% |
| 2024-09 | $8.83 | $7.64 | $1.19 | 144,653.7 | -13.71% |
| 2024-08 | $10.80 | $8.55 | $2.25 | 111,553.4 | -17.67% |
| 2024-07 | $11.40 | $9.30 | $2.10 | 101,224.1 | +10.03% |
| 2024-06 | $12.10 | $9.58 | $2.52 | 119,501.0 | -17.90% |
| 2024-05 | $13.20 | $11.70 | $1.50 | 92,858.8 | -8.46% |
| 2024-04 | $15.70 | $12.00 | $3.70 | 163,055.6 | -12.75% |
| 2024-03 | $17.00 | $14.00 | $3.00 | 203,770.5 | +1.71% |
| 2024-02 | $15.20 | $13.60 | $1.60 | 89,269.6 | -0.34% |
| 2024-01 | $16.00 | $13.20 | $2.80 | 138,631.6 | +5.76% |
Advisorshares Psychedelics Etf 주식 (PSIL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.50 | $12.60 | $1.90 | 92,244.3 | +8.17% |
| 2023-11 | $15.00 | $12.70 | $2.30 | 65,170.5 | -13.76% |
| 2023-10 | $16.50 | $13.40 | $3.10 | 73,630.8 | -7.45% |
| 2023-09 | $18.70 | $16.00 | $2.70 | 88,397.7 | -9.55% |
| 2023-08 | $19.79 | $16.20 | $3.59 | 58,111.3 | -11.22% |
| 2023-07 | $22.49 | $18.50 | $3.99 | 86,591.6 | +7.96% |
| 2023-06 | $20.50 | $17.10 | $3.40 | 60,552.5 | +9.24% |
| 2023-05 | $18.27 | $16.70 | $1.57 | 34,216.8 | -1.13% |
| 2023-04 | $19.60 | $16.50 | $3.10 | 40,043.5 | -8.00% |
| 2023-03 | $19.10 | $17.00 | $2.10 | 19,372.9 | +0.00% |
Advisorshares Psychedelics Etf 주식 (PSIL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-05 | $32.20 | $29.20 | $3.00 | 6,009.5 | +0.00% |
0.73%
자본화:
|
볼륨(24시간):