Stockscreener 앱 받기
3.74
7.47%
0.26
시장 영업 전:
4.15
0.41
+10.96%
Advisorshares Pure Us Cannabis Etf 주식 (MSOS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $3.79 | $3.44 | $0.345 | 12,409,025.0 | +7.47% |
| 2025-08-07 | $3.50 | $3.20 | $0.2999 | 6,848,097.0 | +5.45% |
| 2025-08-06 | $3.64 | $3.29 | $0.35 | 6,862,880.0 | -8.08% |
| 2025-08-05 | $3.60 | $3.25 | $0.345 | 10,175,896.0 | +7.81% |
| 2025-08-04 | $3.46 | $3.03 | $0.43 | 14,986,094.0 | +8.12% |
| 2025-08-01 | $3.60 | $2.77 | $0.8299 | 14,100,907.0 | +8.83% |
| 2025-07-31 | $3.04 | $2.78 | $0.26 | 5,779,234.0 | -4.07% |
| 2025-07-30 | $3.03 | $2.90 | $0.125 | 4,171,959.0 | +1.37% |
| 2025-07-29 | $3.19 | $2.91 | $0.28 | 7,983,496.0 | -6.43% |
| 2025-07-28 | $3.18 | $3.05 | $0.13 | 6,133,211.0 | +0.65% |
| 2025-07-25 | $3.12 | $2.82 | $0.2949 | 11,168,192.0 | +8.80% |
| 2025-07-24 | $2.84 | $2.68 | $0.16 | 4,837,785.0 | +3.27% |
| 2025-07-23 | $2.83 | $2.72 | $0.11 | 2,072,045.0 | -1.08% |
| 2025-07-22 | $2.90 | $2.70 | $0.20 | 6,956,184.0 | -1.77% |
| 2025-07-21 | $2.85 | $2.51 | $0.34 | 11,907,140.0 | +11.86% |
| 2025-07-18 | $2.64 | $2.53 | $0.11 | 3,657,865.0 | -1.94% |
| 2025-07-17 | $2.66 | $2.51 | $0.15 | 4,975,126.0 | +2.38% |
| 2025-07-16 | $2.64 | $2.48 | $0.16 | 6,276,161.0 | -3.82% |
| 2025-07-15 | $2.89 | $2.56 | $0.33 | 12,584,504.0 | -7.75% |
| 2025-07-14 | $3.01 | $2.74 | $0.269 | 9,795,729.0 | -3.73% |
Advisorshares Pure Us Cannabis Etf 주식 (MSOS) 연도별 가격 이력
이 심층 분석에서는 Advisorshares Pure Us Cannabis Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MSOS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Advisorshares Pure Us Cannabis Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Advisorshares Pure Us Cannabis Etf 주식 (MSOS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $3.79 | $2.77 | $1.02 | 77,791,924.0 | +32.16% |
| 2025-07 | $3.23 | $2.36 | $0.8712 | 164,323,381.0 | +17.43% |
| 2025-06 | $2.49 | $2.06 | $0.43 | 70,682,102.0 | +0.00% |
| 2025-05 | $3.20 | $2.39 | $0.81 | 80,363,618.0 | -23.97% |
| 2025-04 | $3.38 | $2.02 | $1.36 | 177,683,675.0 | +21.46% |
| 2025-03 | $3.22 | $2.40 | $0.82 | 86,336,425.0 | -15.81% |
| 2025-02 | $3.83 | $3.09 | $0.735 | 96,219,071.0 | -8.82% |
| 2025-01 | $4.12 | $3.33 | $0.795 | 94,349,850.0 | -10.76% |
Advisorshares Pure Us Cannabis Etf 주식 (MSOS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.60 | $3.42 | $1.18 | 194,266,101.0 | -21.19% |
| 2024-11 | $7.23 | $4.00 | $3.23 | 350,735,531.0 | -31.36% |
| 2024-10 | $7.92 | $6.56 | $1.36 | 185,855,966.0 | -7.95% |
| 2024-09 | $7.37 | $6.29 | $1.08 | 172,808,790.0 | +13.45% |
| 2024-08 | $7.80 | $5.99 | $1.81 | 200,363,392.0 | -16.29% |
| 2024-07 | $8.19 | $6.80 | $1.39 | 202,113,654.0 | +3.00% |
| 2024-06 | $8.20 | $6.88 | $1.32 | 151,568,858.0 | -8.60% |
| 2024-05 | $11.07 | $7.66 | $3.41 | 237,023,743.0 | -28.77% |
| 2024-04 | $11.37 | $8.32 | $3.04 | 260,796,043.0 | +12.49% |
| 2024-03 | $10.36 | $7.30 | $3.06 | 185,330,266.0 | +16.40% |
| 2024-02 | $10.64 | $8.28 | $2.36 | 148,276,062.0 | -8.32% |
| 2024-01 | $9.69 | $6.59 | $3.10 | 150,083,295.0 | +33.81% |
Advisorshares Pure Us Cannabis Etf 주식 (MSOS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.69 | $5.99 | $1.70 | 94,715,989.0 | +2.79% |
| 2023-11 | $7.03 | $5.32 | $1.71 | 105,528,103.0 | +21.79% |
| 2023-10 | $8.20 | $4.92 | $3.28 | 179,872,797.0 | -29.47% |
| 2023-09 | $9.88 | $6.65 | $3.23 | 229,828,146.0 | +17.63% |
| 2023-08 | $7.26 | $4.78 | $2.48 | 92,792,571.0 | +20.11% |
| 2023-07 | $6.50 | $5.08 | $1.42 | 60,285,060.0 | +1.44% |
| 2023-06 | $5.90 | $5.27 | $0.63 | 42,254,890.0 | +0.18% |
| 2023-05 | $6.37 | $5.06 | $1.31 | 51,652,300.0 | +0.00% |
| 2023-04 | $6.04 | $5.05 | $0.99 | 36,296,257.0 | -2.81% |
| 2023-03 | $6.75 | $5.55 | $1.20 | 17,077,994.0 | +0.00% |
0.63%
0.02%
자본화:
|
볼륨(24시간):