Stockscreener 앱 받기
15.75
4.48%
-0.7393
Roundhill Cannabis Etf 주식 (WEED) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $16.57 | $16.05 | $0.52 | 7,106.0 | -2.66% |
| 2026-03-04 | $16.49 | $16.00 | $0.4893 | 15,842.0 | +3.95% |
| 2026-03-03 | $15.86 | $15.34 | $0.523 | 10,710.0 | +1.88% |
| 2026-03-02 | $16.16 | $15.57 | $0.59 | 12,493.0 | -5.07% |
| 2026-02-27 | $16.79 | $16.30 | $0.49 | 11,618.0 | -1.96% |
| 2026-02-26 | $16.75 | $16.55 | $0.20 | 11,577.0 | -0.48% |
| 2026-02-25 | $17.40 | $16.56 | $0.84 | 26,285.0 | -0.71% |
| 2026-02-24 | $17.09 | $15.73 | $1.36 | 32,633.0 | +7.85% |
| 2026-02-23 | $16.30 | $15.70 | $0.602 | 26,283.0 | -1.58% |
| 2026-02-20 | $17.61 | $15.95 | $1.66 | 26,208.0 | -10.58% |
| 2026-02-19 | $17.90 | $16.24 | $1.66 | 19,521.0 | +8.94% |
| 2026-02-18 | $16.75 | $16.37 | $0.3778 | 10,991.0 | -1.53% |
| 2026-02-17 | $16.82 | $16.57 | $0.2476 | 12,649.0 | -1.61% |
| 2026-02-13 | $16.90 | $16.38 | $0.5203 | 2,357.0 | +1.93% |
| 2026-02-12 | $16.99 | $16.45 | $0.54 | 4,645.0 | -2.18% |
| 2026-02-11 | $17.50 | $16.95 | $0.55 | 16,757.0 | -1.74% |
| 2026-02-10 | $18.20 | $17.25 | $0.95 | 11,053.0 | -2.38% |
| 2026-02-09 | $18.01 | $17.44 | $0.57 | 20,529.0 | +0.34% |
| 2026-02-06 | $17.78 | $16.77 | $1.01 | 28,278.0 | +4.39% |
| 2026-02-05 | $17.90 | $16.87 | $1.03 | 23,202.0 | -6.80% |
| 2026-02-04 | $18.10 | $16.71 | $1.39 | 21,019.0 | +4.68% |
| 2026-02-03 | $17.30 | $16.54 | $0.76 | 24,442.0 | +2.61% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $16.57 | $15.34 | $1.23 | 46,151.0 | -2.14% |
| 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% |
1.73%
자본화:
|
볼륨(24시간):