Scarica l'app Stockscreener
31.80
2.00%
0.62
Storico Dei Prezzi Delle Azioni Di United States Copper Index Fund (CPER)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-26 | $31.83 | $31.52 | $0.31 | 218,527.0 | +2.02% |
| 2025-11-25 | $31.45 | $31.05 | $0.396 | 440,097.0 | +0.23% |
| 2025-11-24 | $31.13 | $30.84 | $0.29 | 368,768.0 | +0.13% |
| 2025-11-21 | $31.16 | $30.74 | $0.4174 | 322,648.0 | +0.97% |
| 2025-11-20 | $31.24 | $30.67 | $0.5699 | 398,675.0 | -1.16% |
| 2025-11-19 | $31.23 | $30.96 | $0.2699 | 258,410.0 | +1.07% |
| 2025-11-18 | $31.04 | $30.76 | $0.275 | 522,414.0 | -0.36% |
| 2025-11-17 | $31.20 | $30.76 | $0.4395 | 248,446.0 | -1.31% |
| 2025-11-14 | $31.49 | $31.08 | $0.41 | 361,783.0 | +0.19% |
| 2025-11-13 | $31.92 | $31.18 | $0.7427 | 295,943.0 | -0.76% |
| 2025-11-12 | $31.87 | $31.42 | $0.452 | 387,469.0 | +0.51% |
| 2025-11-11 | $31.49 | $31.28 | $0.2135 | 363,580.0 | -0.85% |
| 2025-11-10 | $31.70 | $31.04 | $0.66 | 689,227.0 | +3.06% |
| 2025-11-07 | $30.80 | $30.65 | $0.155 | 361,276.0 | -0.52% |
| 2025-11-06 | $30.88 | $30.65 | $0.23 | 391,376.0 | -0.16% |
| 2025-11-05 | $30.97 | $30.57 | $0.40 | 847,237.0 | +1.15% |
| 2025-11-04 | $30.76 | $30.48 | $0.275 | 629,330.0 | -2.40% |
| 2025-11-03 | $31.54 | $31.06 | $0.4799 | 595,534.0 | -0.79% |
| 2025-10-31 | $31.70 | $31.35 | $0.345 | 422,923.0 | -0.13% |
| 2025-10-30 | $31.76 | $31.17 | $0.59 | 769,827.0 | -1.96% |
| 2025-10-29 | $32.62 | $32.00 | $0.6165 | 419,559.0 | +0.66% |
| 2025-10-28 | $32.02 | $31.64 | $0.3784 | 724,070.0 | +0.28% |
United States Copper Index Fund Stock (CPER) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni United States Copper Index Fund nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CPER. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni United States Copper Index Fund fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
United States Copper Index Fund Storia dei prezzi delle azioni (CPER) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $31.92 | $30.48 | $1.44 | 7,700,740.0 | +0.89% |
| 2025-10 | $32.62 | $29.80 | $2.82 | 13,610,295.0 | +5.10% |
| 2025-09 | $30.34 | $27.85 | $2.49 | 7,356,012.0 | +6.65% |
| 2025-08 | $28.22 | $27.16 | $1.06 | 6,772,973.0 | +2.48% |
| 2025-07 | $36.29 | $27.08 | $9.21 | 11,274,775.0 | -13.24% |
| 2025-06 | $31.92 | $29.69 | $2.23 | 3,519,858.0 | +7.77% |
| 2025-05 | $30.50 | $28.45 | $2.05 | 3,063,542.0 | +2.87% |
| 2025-04 | $31.74 | $25.65 | $6.09 | 4,544,797.0 | -9.68% |
| 2025-03 | $33.11 | $28.49 | $4.62 | 4,762,473.0 | +11.35% |
| 2025-02 | $30.18 | $26.76 | $3.42 | 2,503,544.0 | +5.70% |
| 2025-01 | $27.80 | $25.12 | $2.68 | 2,172,582.0 | +6.72% |
United States Copper Index Fund Storia dei prezzi delle azioni (CPER) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $26.76 | $25.40 | $1.36 | 1,282,711.0 | -0.66% |
| 2024-11 | $28.19 | $25.54 | $2.64 | 2,586,344.0 | -5.70% |
| 2024-10 | $29.16 | $27.08 | $2.08 | 3,344,293.0 | -3.49% |
| 2024-09 | $29.02 | $25.31 | $3.71 | 2,205,525.0 | +7.75% |
| 2024-08 | $26.88 | $24.70 | $2.18 | 2,756,044.0 | +0.34% |
| 2024-07 | $28.80 | $25.29 | $3.51 | 4,193,322.0 | -3.64% |
| 2024-06 | $28.86 | $26.92 | $1.94 | 3,850,008.0 | -4.26% |
| 2024-05 | $31.63 | $27.83 | $3.80 | 6,190,991.0 | +0.39% |
| 2024-04 | $29.14 | $25.31 | $3.83 | 4,388,139.0 | +12.70% |
| 2024-03 | $25.94 | $23.81 | $2.13 | 3,687,991.0 | +5.15% |
| 2024-02 | $24.33 | $22.81 | $1.52 | 2,002,452.0 | -1.24% |
| 2024-01 | $24.50 | $23.10 | $1.40 | 1,475,263.0 | +0.21% |
United States Copper Index Fund Storia dei prezzi delle azioni (CPER) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $24.58 | $23.07 | $1.51 | 1,872,835.0 | +1.43% |
| 2023-11 | $23.90 | $22.38 | $1.52 | 973,473.0 | +4.85% |
| 2023-10 | $22.90 | $21.95 | $0.9467 | 1,153,893.0 | -1.39% |
| 2023-09 | $23.99 | $22.42 | $1.57 | 1,425,185.0 | -2.21% |
| 2023-08 | $24.44 | $22.62 | $1.82 | 2,556,761.0 | -5.16% |
| 2023-07 | $24.89 | $22.95 | $1.94 | 1,897,324.0 | +6.98% |
| 2023-06 | $24.20 | $22.68 | $1.52 | 1,240,363.0 | +2.56% |
| 2023-05 | $24.48 | $21.88 | $2.60 | 1,214,628.0 | -5.16% |
| 2023-04 | $25.60 | $23.42 | $2.18 | 1,452,386.0 | -4.37% |
| 2023-03 | $25.42 | $23.29 | $2.13 | 1,991,758.0 | +0.40% |
| 2023-02 | $25.64 | $24.03 | $1.61 | 2,708,074.0 | -3.12% |
| 2023-01 | $26.38 | $22.54 | $3.84 | 5,132,788.0 | +11.04% |
0.86%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):