Stockscreener 앱 받기
70.26
0.07%
0.05
시간 외 거래:
70.26
Advisorshares Focused Equity Etf 주식 (CWS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $70.44 | $70.09 | $0.35 | 8,435.0 | +0.07% |
| 2025-12-12 | $70.77 | $70.06 | $0.71 | 4,840.0 | -0.57% |
| 2025-12-11 | $70.61 | $70.29 | $0.3259 | 2,758.0 | +1.20% |
| 2025-12-10 | $69.96 | $68.74 | $1.22 | 6,728.0 | +1.45% |
| 2025-12-09 | $69.33 | $68.78 | $0.5521 | 3,102.0 | -0.32% |
| 2025-12-08 | $69.50 | $68.94 | $0.56 | 2,372.0 | -0.71% |
| 2025-12-05 | $69.49 | $68.79 | $0.70 | 13,988.0 | +0.68% |
| 2025-12-04 | $69.07 | $68.73 | $0.3423 | 5,828.0 | +0.62% |
| 2025-12-03 | $68.74 | $68.30 | $0.44 | 8,731.0 | +0.20% |
| 2025-12-02 | $68.62 | $68.45 | $0.1699 | 9,600.0 | +0.01% |
| 2025-12-01 | $68.93 | $68.45 | $0.4812 | 3,724.0 | -1.04% |
| 2025-11-28 | $69.34 | $69.11 | $0.23 | 2,600.0 | +0.18% |
| 2025-11-26 | $69.23 | $69.03 | $0.2088 | 3,635.0 | +0.04% |
| 2025-11-25 | $69.16 | $68.08 | $1.08 | 13,146.0 | +1.39% |
| 2025-11-24 | $68.28 | $67.29 | $0.9898 | 9,274.0 | +0.77% |
| 2025-11-21 | $68.00 | $66.16 | $1.84 | 19,728.0 | +2.13% |
| 2025-11-20 | $67.46 | $66.15 | $1.31 | 9,851.0 | -0.91% |
| 2025-11-19 | $66.81 | $66.30 | $0.51 | 7,939.0 | +0.30% |
| 2025-11-18 | $66.93 | $66.25 | $0.68 | 18,637.0 | -0.03% |
Advisorshares Focused Equity Etf 주식 (CWS) 연도별 가격 이력
이 심층 분석에서는 Advisorshares Focused Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CWS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Advisorshares Focused Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Advisorshares Focused Equity Etf 주식 (CWS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $70.77 | $68.30 | $2.47 | 78,541.0 | +1.57% |
| 2025-11 | $69.34 | $66.15 | $3.19 | 228,731.0 | +2.87% |
| 2025-10 | $70.14 | $66.81 | $3.33 | 283,757.0 | -2.03% |
| 2025-09 | $69.96 | $67.27 | $2.69 | 211,342.0 | -0.54% |
| 2025-08 | $69.87 | $66.65 | $3.22 | 163,988.0 | +0.71% |
| 2025-07 | $71.04 | $68.44 | $2.60 | 189,194.0 | -2.13% |
| 2025-06 | $70.00 | $67.24 | $2.77 | 184,293.0 | +2.30% |
| 2025-05 | $69.38 | $64.56 | $4.81 | 162,322.0 | +5.30% |
| 2025-04 | $66.53 | $58.36 | $8.17 | 409,115.0 | -0.74% |
| 2025-03 | $67.64 | $63.10 | $4.54 | 183,312.0 | -2.38% |
| 2025-02 | $68.38 | $65.92 | $2.46 | 195,235.0 | -1.02% |
| 2025-01 | $68.84 | $63.74 | $5.10 | 252,594.0 | +4.62% |
Advisorshares Focused Equity Etf 주식 (CWS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $71.67 | $64.36 | $7.31 | 244,173.0 | -9.29% |
| 2024-11 | $71.75 | $67.70 | $4.05 | 353,083.0 | +5.68% |
| 2024-10 | $70.25 | $67.54 | $2.71 | 243,529.0 | -1.46% |
| 2024-09 | $69.08 | $65.85 | $3.23 | 213,575.0 | +1.69% |
| 2024-08 | $67.74 | $63.50 | $4.24 | 198,907.0 | +2.19% |
| 2024-07 | $66.74 | $61.52 | $5.22 | 222,263.0 | +6.36% |
| 2024-06 | $63.37 | $61.25 | $2.12 | 271,677.0 | -0.58% |
| 2024-05 | $64.28 | $60.24 | $4.04 | 205,611.0 | +3.10% |
| 2024-04 | $63.46 | $59.61 | $3.85 | 254,762.0 | -4.77% |
| 2024-03 | $63.81 | $61.32 | $2.49 | 290,442.0 | +3.53% |
| 2024-02 | $61.88 | $59.53 | $2.35 | 386,622.0 | +2.24% |
| 2024-01 | $60.88 | $57.62 | $3.26 | 697,546.0 | +1.43% |
Advisorshares Focused Equity Etf 주식 (CWS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $59.84 | $55.50 | $4.34 | 232,796.0 | +7.20% |
| 2023-11 | $55.44 | $49.33 | $6.11 | 152,529.0 | +11.88% |
| 2023-10 | $52.93 | $48.50 | $4.43 | 214,721.0 | -5.19% |
| 2023-09 | $55.75 | $51.29 | $4.46 | 138,011.0 | -5.50% |
| 2023-08 | $55.89 | $53.09 | $2.80 | 144,335.0 | -0.37% |
| 2023-07 | $55.96 | $52.40 | $3.56 | 128,229.0 | +2.71% |
| 2023-06 | $54.08 | $48.99 | $5.09 | 211,488.0 | +10.08% |
| 2023-05 | $51.46 | $48.51 | $2.95 | 184,040.0 | -3.66% |
| 2023-04 | $51.57 | $49.25 | $2.32 | 197,978.0 | +0.03% |
| 2023-03 | $51.24 | $48.00 | $3.24 | 276,050.0 | +1.87% |
| 2023-02 | $52.70 | $49.34 | $3.36 | 122,551.0 | -2.01% |
| 2023-01 | $50.94 | $47.34 | $3.60 | 128,320.0 | +7.13% |
0.38%
0.49%
자본화:
|
볼륨(24시간):