Stockscreener 앱 받기
5.35
7.76%
-0.45
시간 외 거래:
5.69
0.34
+6.36%
Advisorshares Pure Us Cannabis Etf 주식 (MSOS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $6.09 | $5.24 | $0.85 | 42,859,589.0 | -7.76% |
| 2025-12-12 | $5.99 | $4.70 | $1.29 | 87,999,213.0 | +54.26% |
| 2025-12-11 | $3.80 | $3.64 | $0.16 | 4,949,323.0 | +2.45% |
| 2025-12-10 | $3.78 | $3.61 | $0.17 | 2,861,806.0 | -1.87% |
| 2025-12-09 | $3.81 | $3.57 | $0.24 | 4,721,997.0 | +3.31% |
| 2025-12-08 | $3.89 | $3.53 | $0.36 | 7,030,269.0 | -6.94% |
| 2025-12-05 | $4.02 | $3.83 | $0.195 | 3,856,694.0 | -0.77% |
| 2025-12-04 | $3.99 | $3.65 | $0.3399 | 7,345,991.0 | +6.23% |
| 2025-12-03 | $3.88 | $3.62 | $0.27 | 6,925,151.0 | +0.00% |
| 2025-12-02 | $3.91 | $3.60 | $0.3099 | 4,866,578.0 | -4.16% |
| 2025-12-01 | $3.87 | $3.38 | $0.49 | 8,714,717.0 | +10.63% |
| 2025-11-28 | $3.53 | $3.40 | $0.13 | 1,570,144.0 | +1.46% |
| 2025-11-26 | $3.52 | $3.31 | $0.205 | 4,961,281.0 | +3.31% |
| 2025-11-25 | $3.43 | $3.25 | $0.185 | 4,455,635.0 | -2.92% |
| 2025-11-24 | $3.68 | $3.26 | $0.42 | 10,888,834.0 | +0.88% |
| 2025-11-21 | $3.42 | $2.99 | $0.43 | 9,351,140.0 | +11.88% |
| 2025-11-20 | $3.16 | $2.98 | $0.18 | 5,877,325.0 | +1.34% |
| 2025-11-19 | $3.27 | $2.96 | $0.31 | 7,099,653.0 | -5.38% |
| 2025-11-18 | $3.28 | $3.07 | $0.21 | 8,885,593.0 | -2.17% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $6.09 | $3.38 | $2.71 | 224,990,917.0 | +53.74% |
| 2025-11 | $4.72 | $2.96 | $1.76 | 155,901,521.0 | -22.49% |
| 2025-10 | $5.74 | $4.22 | $1.52 | 238,984,743.0 | -6.26% |
| 2025-09 | $5.37 | $4.05 | $1.32 | 248,685,417.0 | -14.00% |
| 2025-08 | $6.02 | $2.77 | $3.25 | 355,900,353.0 | +96.82% |
| 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% |
0.38%
0.49%
자본화:
|
볼륨(24시간):