Stockscreener 앱 받기
25.32
55.65%
9.055
Roundhill Cannabis Etf 주식 (WEED) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $25.66 | $20.11 | $5.55 | 222,818.0 | +55.65% |
| 2025-12-11 | $16.32 | $15.85 | $0.47 | 11,681.0 | +2.94% |
| 2025-12-10 | $16.30 | $15.80 | $0.495 | 6,103.0 | -3.45% |
| 2025-12-09 | $16.40 | $15.45 | $0.95 | 8,454.0 | +4.60% |
| 2025-12-08 | $16.90 | $15.55 | $1.35 | 5,161.0 | -6.57% |
| 2025-12-05 | $17.30 | $16.70 | $0.60 | 6,402.0 | -0.97% |
| 2025-12-04 | $16.91 | $15.49 | $1.42 | 27,200.0 | +7.94% |
| 2025-12-03 | $16.39 | $15.45 | $0.94 | 34,627.0 | +0.20% |
| 2025-12-02 | $16.60 | $15.55 | $1.05 | 28,904.0 | -5.22% |
| 2025-12-01 | $16.50 | $14.35 | $2.15 | 49,975.0 | +12.63% |
| 2025-11-28 | $14.82 | $14.65 | $0.1679 | 10,057.0 | +0.55% |
| 2025-11-26 | $14.80 | $14.30 | $0.50 | 19,738.0 | +2.53% |
| 2025-11-25 | $14.35 | $13.87 | $0.48 | 17,611.0 | -1.66% |
| 2025-11-24 | $15.37 | $13.84 | $1.53 | 35,192.0 | +0.42% |
| 2025-11-21 | $14.39 | $12.71 | $1.68 | 204,219.0 | +11.64% |
| 2025-11-20 | $13.45 | $12.89 | $0.56 | 53,985.0 | +0.24% |
| 2025-11-19 | $14.10 | $12.73 | $1.37 | 19,626.0 | -5.23% |
| 2025-11-18 | $14.00 | $13.49 | $0.51 | 145,273.0 | -3.38% |
| 2025-11-17 | $15.12 | $13.79 | $1.34 | 18,918.0 | -6.06% |
| 2025-11-14 | $16.59 | $14.95 | $1.64 | 26,431.0 | -14.00% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.66 | $14.35 | $11.31 | 624,143.0 | +72.87% |
| 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% |
Roundhill Cannabis Etf 주식 (WEED) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $32.93 | $26.29 | $6.64 | 65,057.0 | +4.21% |
| 2023-11 | $29.46 | $22.43 | $7.03 | 40,310.0 | +25.04% |
| 2023-10 | $33.13 | $20.75 | $12.38 | 83,770.0 | +0.00% |
0.33%
자본화:
|
볼륨(24시간):