Stockscreener 앱 받기
20.80
9.56%
-2.1994
시간 외 거래:
20.80
-0.0006
-0.00%
Roundhill Cannabis Etf 주식 (WEED) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $23.10 | $20.67 | $2.43 | 27,659.0 | -9.56% |
| 2025-10-09 | $23.90 | $22.75 | $1.15 | 28,487.0 | -0.09% |
| 2025-10-08 | $23.52 | $22.83 | $0.685 | 30,779.0 | -0.86% |
| 2025-10-07 | $24.10 | $22.52 | $1.59 | 26,584.0 | +0.43% |
| 2025-10-06 | $23.30 | $21.59 | $1.71 | 45,395.0 | +5.00% |
| 2025-10-03 | $23.40 | $21.82 | $1.58 | 26,861.0 | -2.44% |
| 2025-10-02 | $22.60 | $20.95 | $1.65 | 25,470.0 | +5.07% |
| 2025-10-01 | $21.60 | $20.29 | $1.31 | 28,692.0 | +3.77% |
| 2025-09-30 | $22.23 | $20.45 | $1.78 | 41,273.0 | -7.88% |
| 2025-09-29 | $22.47 | $19.95 | $2.52 | 101,260.0 | +26.31% |
| 2025-09-26 | $18.35 | $17.75 | $0.602 | 6,356.0 | -3.94% |
| 2025-09-25 | $19.43 | $18.40 | $1.03 | 13,563.0 | -5.61% |
| 2025-09-24 | $19.85 | $18.61 | $1.24 | 37,553.0 | +4.47% |
| 2025-09-23 | $19.80 | $18.45 | $1.35 | 41,668.0 | +1.02% |
| 2025-09-22 | $19.30 | $18.45 | $0.8499 | 47,464.0 | -2.26% |
| 2025-09-19 | $19.30 | $18.26 | $1.04 | 43,905.0 | -1.09% |
| 2025-09-18 | $19.40 | $18.03 | $1.37 | 33,643.0 | +4.51% |
| 2025-09-17 | $18.70 | $18.10 | $0.60 | 30,057.0 | -0.05% |
| 2025-09-16 | $18.61 | $17.61 | $0.995 | 48,194.0 | +5.62% |
| 2025-09-15 | $18.37 | $17.43 | $0.9385 | 23,016.0 | -2.24% |
| 2025-09-12 | $18.90 | $17.83 | $1.07 | 25,204.0 | -3.88% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $24.10 | $20.29 | $3.81 | 267,586.0 | +0.49% |
| 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% |
1.71%
자본화:
|
볼륨(24시간):