Hot Features
프리미엄
Cambria Cannabis ETF (TOKE)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0285 | 0.590062111801 | 4.83 | 4.9483 | 4.7 | 17772 | 4.87372257 | SP |
| 4 | -0.2415 | -4.73529411765 | 5.1 | 5.29 | 4.7 | 22644 | 5.0055711 | SP |
| 12 | -1.0815 | -18.2070707071 | 5.94 | 6.2 | 4.7 | 27137 | 5.29730299 | SP |
| 26 | -1.0765 | -18.1381634372 | 5.935 | 6.4999 | 4.7 | 26964 | 5.68199863 | SP |
| 52 | -0.9915 | -16.9487179487 | 5.85 | 7.47 | 4.7 | 20302 | 5.81602692 | SP |
| 156 | -6.4315 | -56.9663418955 | 11.29 | 12.24 | 4.7 | 12186 | 6.65624536 | SP |
| 260 | -11.4315 | -70.1749539595 | 16.29 | 29 | 4.7 | 14212 | 11.4584737 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734046200 | 5.18 | -0.08 | -1.59 | 5.24 | 5.25 | 5.15 | 61061 |
| 1733959800 | 5.2634999 | -0.11 | -1.98 | 5.38 | 5.38 | 5.2634999 | 22761 |
| 1733873400 | 5.37 | -0.03 | -0.56 | 5.38 | 5.5 | 5.37 | 6198 |
| 1733787000 | 5.4 | -0.03 | -0.46 | 5.48 | 5.55 | 5.4 | 9346 |
| 1733527800 | 5.425 | 0.01 | 0.28 | 5.49 | 5.61 | 5.4004 | 9853 |
| 1733441400 | 5.41 | -0.03 | -0.55 | 5.43 | 5.5 | 5.41 | 17604 |
| 1733355000 | 5.44 | -0.17 | -3.03 | 5.55 | 5.55 | 5.4322 | 10610 |
| 1733268600 | 5.61 | 0.03 | 0.54 | 5.6 | 5.63 | 5.5101 | 24587 |
| 1733182200 | 5.58 | 0.02 | 0.36 | 5.5199999 | 5.6 | 5.5 | 18511 |
| 1732917840 | 5.5599999 | 0.05 | 0.92 | 5.49 | 5.58 | 5.49 | 6863 |
| 1732750200 | 5.5094 | 0.01 | 0.17 | 5.55 | 5.65 | 5.48 | 5352 |
| 1732663800 | 5.5 | 0.04 | 0.73 | 5.46 | 5.57 | 5.43 | 28843 |
| 1732577400 | 5.46 | 0.09 | 1.68 | 5.41 | 5.5599999 | 5.3918 | 28604 |
| 1732318200 | 5.37 | -0.07 | -1.29 | 5.49 | 5.49 | 5.3301 | 22338 |
| 1732231800 | 5.44 | -0.03 | -0.55 | 5.44 | 5.595 | 5.42 | 15725 |
| 1732145400 | 5.47 | -0.03 | -0.55 | 5.5 | 5.575 | 5.46 | 8105 |
| 1732059000 | 5.5 | -0.1 | -1.79 | 5.45 | 5.6 | 5.45 | 68453 |
| 1731972600 | 5.6 | 0.05 | 0.90 | 5.5599999 | 5.7 | 5.5049 | 9795 |
| 1731713400 | 5.55 | 0.11 | 2.02 | 5.42 | 5.8 | 5.42 | 12312 |
| 1731627000 | 5.44 | -0.17 | -3.03 | 5.41 | 5.67 | 5.41 | 22813 |
| 1731540600 | 5.61 | 0.15 | 2.73 | 5.46 | 5.61 | 5.4 | 40904 |
| 1731454200 | 5.461 | 0.3 | 5.83 | 5.19 | 5.5298999 | 5.19 | 22988 |
| 1731367800 | 5.16 | -0.24 | -4.44 | 5.44 | 5.44 | 5.1301 | 30524 |
| 1731108600 | 5.4 | -0.12 | -2.17 | 5.58 | 5.71 | 5.39 | 20299 |
| 1731022200 | 5.5199999 | 0.18 | 3.37 | 5.38 | 5.54 | 5.38 | 93993 |
| 1730935800 | 5.34 | -0.74 | -12.10 | 5.8 | 5.8 | 5.28 | 295555 |
| 1730849400 | 6.075 | -0.01 | -0.08 | 6.15 | 6.2 | 6 | 20359 |
| 1730763000 | 6.08 | 0.14 | 2.36 | 5.96 | 6.1999 | 5.96 | 19252 |
| 1730500200 | 5.94 | 0.02 | 0.34 | 5.9 | 6 | 5.9 | 4252 |
| 1730413800 | 5.92 | -0.04 | -0.59 | 5.94 | 6 | 5.92 | 1507 |
| 1730327400 | 5.955 | -0.08 | -1.24 | 6.04 | 6.04 | 5.955 | 35408 |
| 1730241000 | 6.03 | -0.1 | -1.56 | 6.15 | 6.15 | 6.01 | 12608 |
| 1730154600 | 6.1253 | -0.03 | -0.41 | 6.2 | 6.2 | 6 | 4508 |
| 1729895400 | 6.1506 | 0.07 | 1.16 | 6.19 | 6.2 | 6.07 | 16056 |
| 1729809000 | 6.08 | -0.12 | -1.90 | 6.2 | 6.2 | 6.08 | 6345 |
| 1729722600 | 6.198 | 0.03 | 0.45 | 6.14 | 6.2 | 6.11 | 4997 |
