Stockscreener 앱 받기
17.32
3.98%
0.6628
Roundhill Cannabis Etf 주식 (WEED) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-06 | $17.32 | $16.41 | $0.9159 | 24,126.0 | +3.98% |
| 2026-04-02 | $16.65 | $14.98 | $1.67 | 30,834.0 | +6.26% |
| 2026-04-01 | $15.67 | $15.24 | $0.433 | 5,819.0 | +3.55% |
| 2026-03-31 | $15.30 | $13.87 | $1.43 | 34,609.0 | +12.68% |
| 2026-03-30 | $14.50 | $13.43 | $1.07 | 24,204.0 | -4.96% |
| 2026-03-27 | $15.44 | $14.00 | $1.44 | 14,562.0 | -6.47% |
| 2026-03-26 | $16.04 | $15.01 | $1.02 | 21,812.0 | -6.71% |
| 2026-03-25 | $16.55 | $16.20 | $0.3482 | 10,466.0 | -0.67% |
| 2026-03-24 | $16.58 | $16.15 | $0.43 | 11,388.0 | -1.50% |
| 2026-03-23 | $16.55 | $15.57 | $0.9799 | 14,656.0 | +6.80% |
| 2026-03-20 | $16.35 | $15.39 | $0.955 | 8,129.0 | -5.90% |
| 2026-03-19 | $16.50 | $16.00 | $0.50 | 18,334.0 | +1.40% |
| 2026-03-18 | $16.39 | $16.15 | $0.24 | 12,896.0 | -1.46% |
| 2026-03-17 | $16.57 | $16.07 | $0.50 | 21,832.0 | +1.61% |
| 2026-03-16 | $16.27 | $16.17 | $0.10 | 9,140.0 | -0.84% |
| 2026-03-13 | $16.38 | $16.24 | $0.14 | 9,676.0 | +1.83% |
| 2026-03-12 | $16.21 | $16.07 | $0.1401 | 11,277.0 | -0.99% |
| 2026-03-11 | $16.34 | $15.88 | $0.461 | 25,556.0 | +1.71% |
| 2026-03-10 | $16.43 | $15.96 | $0.4722 | 14,883.0 | -2.52% |
Roundhill Cannabis Etf 주식 (WEED) 연도별 가격 이력
이 심층 분석에서는 Roundhill Cannabis Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WEED 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Roundhill Cannabis Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Roundhill Cannabis Etf 주식 (WEED) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $17.32 | $14.98 | $2.34 | 84,905.0 | +14.41% |
| 2026-03 | $17.47 | $13.43 | $4.04 | 377,736.0 | -7.71% |
| 2026-02 | $18.20 | $15.70 | $2.50 | 343,349.0 | -3.35% |
| 2026-01 | $21.85 | $16.78 | $5.07 | 756,353.0 | -14.48% |
Roundhill Cannabis Etf 주식 (WEED) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $31.05 | $14.35 | $16.70 | 1,872,226.0 | +38.09% |
| 2025-11 | $19.83 | $12.71 | $7.12 | 729,472.0 | -23.11% |
| 2025-10 | $24.10 | $18.31 | $5.79 | 597,052.0 | -7.96% |
| 2025-09 | $23.78 | $17.43 | $6.35 | 874,226.0 | -12.81% |
| 2025-08 | $26.14 | $11.79 | $14.36 | 1,491,720.0 | +98.99% |
| 2025-07 | $13.68 | $9.78 | $3.90 | 707,410.0 | +18.47% |
| 2025-06 | $10.55 | $8.96 | $1.59 | 231,597.0 | -3.32% |
| 2025-05 | $13.95 | $10.29 | $3.66 | 313,958.0 | -22.96% |
| 2025-04 | $14.45 | $8.79 | $5.66 | 241,061.0 | +22.61% |
| 2025-03 | $13.63 | $10.35 | $3.28 | 61,300.0 | -19.17% |
| 2025-02 | $16.11 | $13.50 | $2.61 | 142,365.0 | -5.22% |
| 2025-01 | $17.51 | $14.14 | $3.37 | 436,544.0 | -13.40% |
Roundhill Cannabis Etf 주식 (WEED) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.43 | $15.00 | $4.43 | 279,526.0 | -19.83% |
| 2024-11 | $31.04 | $17.20 | $13.84 | 199,762.0 | -32.72% |
| 2024-10 | $33.85 | $28.68 | $5.17 | 108,195.0 | -4.61% |
| 2024-09 | $30.75 | $26.86 | $3.89 | 102,503.0 | +12.30% |
| 2024-08 | $32.65 | $25.75 | $6.90 | 158,658.0 | -17.66% |
| 2024-07 | $35.28 | $30.39 | $4.89 | 162,156.0 | +2.91% |
| 2024-06 | $35.37 | $30.20 | $5.17 | 137,728.0 | -9.00% |
| 2024-05 | $49.58 | $33.32 | $16.26 | 232,284.0 | -28.38% |
| 2024-04 | $48.78 | $36.50 | $12.28 | 272,589.0 | +10.74% |
| 2024-03 | $44.52 | $31.75 | $12.77 | 200,179.0 | +18.32% |
| 2024-02 | $45.87 | $36.15 | $9.72 | 564,694.0 | -7.91% |
| 2024-01 | $41.54 | $28.61 | $12.93 | 180,611.0 | +33.12% |
0.43%
자본화:
|
볼륨(24시간):