Hot Features
프리미엄
Cambria Cannabis ETF (TOKE)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1234 | -2.61995753715 | 4.71 | 4.8296 | 4.5 | 21001 | 4.60947943 | SP |
| 4 | -0.4434 | -8.81510934394 | 5.03 | 5.16 | 4.5 | 27556 | 4.80255528 | SP |
| 12 | -0.5934 | -11.4555984556 | 5.18 | 5.29 | 4.5 | 22584 | 4.92850537 | SP |
| 26 | -1.5234 | -24.9328968903 | 6.11 | 6.28 | 4.5 | 22424 | 5.30872609 | SP |
| 52 | -1.1234 | -19.6742556918 | 5.71 | 7.47 | 4.5 | 22706 | 5.69349664 | SP |
| 156 | -5.9134 | -56.3180952381 | 10.5 | 12.24 | 4.5 | 12786 | 6.36736407 | SP |
| 260 | -4.4634 | -49.3193370166 | 9.05 | 29 | 4.5 | 14604 | 11.16010693 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741818600 | 4.5866 | 0.03 | 0.57 | 4.55 | 4.5866 | 4.55 | 8098 |
| 1741732200 | 4.5608 | -0.08 | -1.71 | 4.58 | 4.58 | 4.5 | 55336 |
| 1741645800 | 4.64 | -0.08 | -1.62 | 4.67 | 4.7 | 4.57 | 16543 |
| 1741390200 | 4.7164 | 0.02 | 0.35 | 4.71 | 4.75 | 4.69 | 6554 |
| 1741303800 | 4.7 | -0.13 | -2.59 | 4.71 | 4.8296 | 4.7 | 18483 |
| 1741217400 | 4.825 | 0.14 | 2.88 | 4.69 | 4.8499 | 4.65 | 292732 |
| 1741131000 | 4.69 | -0.14 | -2.88 | 4.89 | 4.89 | 4.69 | 19166 |
| 1741044600 | 4.8289 | -0.05 | -1.05 | 4.9 | 4.92 | 4.8 | 8907 |
| 1740785400 | 4.88 | -0.07 | -1.51 | 4.91 | 4.9301 | 4.85 | 10032 |
| 1740699000 | 4.9549 | 0.02 | 0.51 | 4.93 | 4.955 | 4.87 | 18335 |
| 1740612600 | 4.93 | 0.04 | 0.75 | 4.86 | 4.96 | 4.86 | 6143 |
| 1740526200 | 4.8935 | -0.07 | -1.44 | 4.93 | 5.01 | 4.89 | 13525 |
| 1740439800 | 4.9648 | -0.03 | -0.51 | 4.97 | 4.99 | 4.93 | 3872 |
| 1740180600 | 4.99 | -0.01 | -0.10 | 5.05 | 5.05 | 4.97 | 5561 |
| 1740094200 | 4.995 | 0.02 | 0.44 | 4.94 | 5.0199999 | 4.94 | 13873 |
| 1740007800 | 4.9732 | -0.01 | -0.14 | 5 | 5 | 4.94 | 5789 |
| 1739921400 | 4.98 | -0.08 | -1.65 | 5.03 | 5.08 | 4.98 | 9650 |
| 1739575800 | 5.0636 | -0.06 | -1.10 | 5.16 | 5.16 | 5.0301 | 8501 |
| 1739489400 | 5.1197 | 0.08 | 1.64 | 5.03 | 5.1197 | 5.029 | 2469 |
| 1739403000 | 5.0372 | -0 | -0.06 | 4.98 | 5.051 | 4.98 | 4536 |
| 1739316600 | 5.04 | -0.01 | -0.20 | 5.0499 | 5.07 | 4.97 | 24385 |
| 1739230200 | 5.0499 | 0.06 | 1.29 | 5.03 | 5.0499 | 4.9898999 | 3572 |
| 1738971000 | 4.9855 | -0.11 | -2.25 | 5.1 | 5.1 | 4.9855 | 21034 |
| 1738884600 | 5.1 | 0 | 0.10 | 5.15 | 5.15 | 5.08 | 5754 |
| 1738798200 | 5.095 | 0.11 | 2.31 | 4.94 | 5.13 | 4.94 | 10196 |
| 1738711800 | 4.9801 | 0.12 | 2.37 | 4.88 | 5 | 4.88 | 9571 |
| 1738625400 | 4.865 | -0.08 | -1.52 | 4.89 | 4.89 | 4.836 | 12255 |
| 1738366200 | 4.94 | -0.07 | -1.40 | 4.99 | 5 | 4.9 | 8207 |
| 1738279800 | 5.01 | 0.08 | 1.62 | 4.99 | 5.0253 | 4.88 | 26280 |
| 1738193400 | 4.93 | -0.02 | -0.40 | 4.92 | 5.0099 | 4.92 | 7055 |
| 1738107000 | 4.95 | 0.01 | 0.20 | 4.9 | 4.99 | 4.9 | 5579 |
| 1738020600 | 4.94 | -0.02 | -0.40 | 4.89 | 5.01 | 4.89 | 65756 |
| 1737761400 | 4.96 | 0.1 | 2.09 | 4.92 | 4.98 | 4.88 | 16446 |
| 1737675000 | 4.8585 | 0 | 0.00 | 4.8585 | 4.8585 | 4.8585 | 0 |
| 1737588600 | 4.8585 | -0.05 | -1.05 | 4.91 | 4.91 | 4.84 | 24155 |
| 1737502200 | 4.91 | 0.02 | 0.41 | 4.89 | 4.9483 | 4.89 | 15553 |
| 1737156600 | 4.89 | 0.04 | 0.78 | 4.7 | 4.9 | 4.7 | 14408 |
| 1737070200 | 4.852 | -0.01 | -0.11 | 4.83 | 4.855 | 4.83 | 18048 |
| 1736983800 | 4.8571 | 0.02 | 0.35 | 4.86 | 4.9 | 4.83 | 37154 |
| 1736897400 | 4.84 | -0.1 | -2.02 | 4.92 | 4.94 | 4.84 | 13675 |
| 1736811000 | 4.94 | -0.01 | -0.20 | 4.96 | 4.96 | 4.87 | 25296 |
| 1736551800 | 4.9499 | -0.08 | -1.65 | 5 | 5 | 4.92 | 16588 |
| 1736379000 | 5.0331 | -0.09 | -1.75 | 5.1 | 5.1001 | 5 | 25645 |
| 1736292600 | 5.1224999 | -0.07 | -1.30 | 5.15 | 5.209 | 5.11 | 21694 |
| 1736206200 | 5.19 | -0.04 | -0.72 | 5.2278 | 5.29 | 5.13 | 19973 |
| 1735947000 | 5.2278 | 0.13 | 2.51 | 5.23 | 5.25 | 5.22 | 8377 |
| 1735860600 | 5.1 | -0.03 | -0.62 | 5.12 | 5.29 | 5.1 | 13593 |
| 1735687800 | 5.1318 | 0.06 | 1.22 | 5.01 | 5.14 | 5.01 | 15667 |
| 1735601400 | 5.0699 | -0 | -0.00 | 5 | 5.08 | 4.95 | 95434 |
| 1735342200 | 5.07 | -0.09 | -1.71 | 5.18 | 5.18 | 5.04 | 18860 |
| 1735255800 | 5.158 | 0.01 | 0.16 | 5.1 | 5.16 | 5.1 | 2424 |
| 1735077840 | 5.15 | -0.01 | -0.19 | 5.18 | 5.18 | 5.13 | 6013 |
| 1734996600 | 5.16 | 0.02 | 0.31 | 5.13 | 5.19 | 5.0801 | 13464 |
| 1734737400 | 5.1443 | -0.09 | -1.64 | 5.04 | 5.22 | 5.04 | 4944 |
| 1734651000 | 5.23 | 0.14 | 2.75 | 5.18 | 5.29 | 5.17 | 65914 |
| 1734564600 | 5.09 | -0.03 | -0.59 | 5.08 | 5.4 | 5.08 | 13777 |
| 1734478200 | 5.12 | 0.03 | 0.59 | 5.09 | 5.12 | 5.0199999 | 26175 |
| 1734391800 | 5.09 | -0.07 | -1.36 | 5.16 | 5.19 | 5.08 | 21030 |
| 1734132600 | 5.16 | -0.02 | -0.39 | 5.16 | 5.18 | 5.13 | 4885 |
