Stockscreener 앱 받기
6.745
0.15%
0.0104
시간 외 거래:
6.75
0.005
+0.07%
Advisorshares Dorsey Wright Short Etf 1 X Shares 주식 (DWSH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $6.79 | $6.69 | $0.0971 | 16,915.0 | +0.15% |
| 2025-12-12 | $6.74 | $6.64 | $0.0946 | 15,602.0 | +0.52% |
| 2025-12-11 | $6.77 | $6.68 | $0.09 | 60,232.0 | -0.95% |
| 2025-12-10 | $6.93 | $6.74 | $0.191 | 70,368.0 | -2.39% |
| 2025-12-09 | $6.94 | $6.89 | $0.054 | 15,131.0 | +0.07% |
| 2025-12-08 | $6.95 | $6.85 | $0.0974 | 70,306.0 | +0.66% |
| 2025-12-05 | $6.88 | $6.81 | $0.07 | 6,658.0 | -0.00% |
| 2025-12-04 | $6.88 | $6.83 | $0.05 | 10,892.0 | +0.66% |
| 2025-12-03 | $6.91 | $6.82 | $0.0925 | 56,596.0 | -1.16% |
| 2025-12-02 | $6.97 | $6.92 | $0.055 | 13,953.0 | +0.07% |
| 2025-12-01 | $6.96 | $6.84 | $0.12 | 47,463.0 | -0.27% |
| 2025-11-28 | $6.97 | $6.90 | $0.07 | 17,706.0 | -0.50% |
| 2025-11-26 | $7.03 | $6.93 | $0.095 | 39,626.0 | -0.81% |
| 2025-11-25 | $7.12 | $6.99 | $0.13 | 92,100.0 | -2.50% |
| 2025-11-24 | $7.25 | $7.18 | $0.07 | 80,228.0 | -0.35% |
| 2025-11-21 | $7.47 | $7.17 | $0.30 | 36,493.0 | -3.29% |
| 2025-11-20 | $7.50 | $7.34 | $0.16 | 76,114.0 | +0.96% |
| 2025-11-19 | $7.42 | $7.36 | $0.06 | 24,131.0 | +0.98% |
| 2025-11-18 | $7.38 | $7.30 | $0.08 | 68,467.0 | +0.08% |
Advisorshares Dorsey Wright Short Etf 1 X Shares 주식 (DWSH) 연도별 가격 이력
이 심층 분석에서는 Advisorshares Dorsey Wright Short Etf 1 X Shares 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DWSH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Advisorshares Dorsey Wright Short Etf 1 X Shares 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Advisorshares Dorsey Wright Short Etf 1 X Shares 주식 (DWSH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.97 | $6.64 | $0.3296 | 401,031.0 | -2.65% |
| 2025-11 | $7.50 | $6.90 | $0.60 | 951,680.0 | -1.38% |
| 2025-10 | $7.10 | $6.61 | $0.4899 | 1,101,670.0 | +2.27% |
| 2025-09 | $6.96 | $6.55 | $0.41 | 1,040,295.0 | +2.92% |
| 2025-08 | $7.31 | $6.61 | $0.70 | 952,422.0 | -6.49% |
| 2025-07 | $7.42 | $6.67 | $0.75 | 487,686.0 | -3.92% |
| 2025-06 | $7.97 | $7.22 | $0.7499 | 441,464.0 | -5.59% |
| 2025-05 | $8.35 | $7.45 | $0.903 | 719,204.0 | -4.26% |
| 2025-04 | $9.08 | $7.40 | $1.68 | 2,457,503.0 | +9.31% |
| 2025-03 | $7.61 | $7.13 | $0.4805 | 1,015,974.0 | +3.58% |
| 2025-02 | $7.35 | $6.96 | $0.39 | 771,071.0 | +4.91% |
| 2025-01 | $7.12 | $6.66 | $0.46 | 1,048,288.0 | -1.56% |
Advisorshares Dorsey Wright Short Etf 1 X Shares 주식 (DWSH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.64 | $6.92 | $0.72 | 1,208,513.0 | +0.71% |
| 2024-11 | $7.47 | $6.89 | $0.58 | 497,489.0 | -5.76% |
| 2024-10 | $7.46 | $7.12 | $0.34 | 438,504.0 | +4.41% |
| 2024-09 | $7.77 | $7.00 | $0.77 | 619,994.0 | -1.99% |
| 2024-08 | $7.61 | $6.96 | $0.65 | 417,787.0 | +4.14% |
| 2024-07 | $7.61 | $6.91 | $0.70 | 421,287.0 | -6.79% |
| 2024-06 | $7.59 | $7.22 | $0.37 | 298,281.0 | +2.74% |
| 2024-05 | $7.55 | $7.04 | $0.51 | 662,832.0 | -2.40% |
| 2024-04 | $7.62 | $6.99 | $0.6339 | 735,012.0 | +7.15% |
| 2024-03 | $7.35 | $6.98 | $0.37 | 440,003.0 | -3.72% |
| 2024-02 | $7.50 | $7.18 | $0.32 | 1,139,208.0 | -1.49% |
| 2024-01 | $7.53 | $6.92 | $0.61 | 842,691.0 | +4.69% |
Advisorshares Dorsey Wright Short Etf 1 X Shares 주식 (DWSH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.98 | $6.94 | $2.04 | 998,551.0 | -21.52% |
| 2023-11 | $10.10 | $8.86 | $1.24 | 2,648,046.0 | -10.12% |
| 2023-10 | $10.12 | $9.17 | $0.95 | 2,447,559.0 | +8.71% |
| 2023-09 | $9.37 | $8.33 | $1.04 | 994,353.0 | +8.64% |
| 2023-08 | $8.69 | $7.89 | $0.7999 | 1,041,188.0 | +7.10% |
| 2023-07 | $8.96 | $7.81 | $1.15 | 857,458.0 | -9.80% |
| 2023-06 | $9.76 | $8.69 | $1.07 | 1,565,871.0 | -9.16% |
| 2023-05 | $9.82 | $9.12 | $0.70 | 1,261,160.0 | +5.14% |
| 2023-04 | $9.56 | $8.90 | $0.66 | 819,301.0 | +1.10% |
| 2023-03 | $9.85 | $8.33 | $1.52 | 1,843,912.0 | +5.24% |
| 2023-02 | $8.73 | $7.49 | $1.24 | 2,842,378.0 | +4.73% |
| 2023-01 | $9.97 | $8.21 | $1.76 | 1,257,823.0 | -17.47% |
0.38%
0.49%
자본화:
|
볼륨(24시간):