18.07
price down icon0.03%   -0.0058
 
loading

Teucrium Corn Fund (CORN) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-22 $18.16 $18.02 $0.145 24,535.0 -0.03%
2024-11-21 $18.25 $18.03 $0.22 34,692.0 -1.17%
2024-11-20 $18.30 $18.06 $0.2391 26,141.0 +0.72%
2024-11-19 $18.30 $18.13 $0.17 29,660.0 -0.27%
2024-11-18 $18.23 $18.00 $0.23 42,390.0 +0.77%
2024-11-15 $18.15 $17.89 $0.2579 48,005.0 +0.85%
2024-11-14 $18.10 $17.87 $0.23 51,282.0 -1.17%
2024-11-13 $18.27 $18.07 $0.20 39,838.0 -0.66%
2024-11-12 $18.40 $18.18 $0.2177 25,973.0 -0.54%
2024-11-11 $18.42 $18.22 $0.20 78,063.0 -0.70%
2024-11-08 $18.57 $18.32 $0.245 78,906.0 +0.54%
2024-11-07 $18.39 $18.16 $0.23 66,951.0 +0.66%
2024-11-06 $18.30 $17.85 $0.4499 67,996.0 +1.28%
2024-11-05 $18.06 $17.96 $0.10 39,844.0 +0.53%
2024-11-04 $18.07 $17.91 $0.158 61,589.0 -0.08%
2024-11-01 $18.04 $17.89 $0.1522 48,353.0 +0.36%
2024-10-31 $17.94 $17.83 $0.11 50,822.0 +0.20%
2024-10-30 $17.91 $17.81 $0.0999 23,184.0 -0.28%
2024-10-29 $17.94 $17.82 $0.1199 34,034.0 +0.51%
2024-10-28 $17.93 $17.78 $0.15 44,408.0 -0.84%
2024-10-25 $18.09 $17.93 $0.1571 68,624.0 -1.05%
2024-10-24 $18.21 $18.06 $0.15 107,056.0 +0.50%

Teucrium Corn Fund (CORN) 株の年ごとの株価履歴

この詳細な分析では、Teucrium Corn Fund株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCORN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Teucrium Corn Fund株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のTeucrium Corn Fund (CORN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $18.57 $17.85 $0.715 788,753.0 +1.03%
2024-10 $18.85 $17.45 $1.40 1,726,263.0 -3.27%
2024-09 $18.61 $17.55 $1.06 1,606,094.0 +4.46%
2024-08 $17.99 $17.02 $0.9674 1,301,474.0 +0.23%
2024-07 $18.55 $17.58 $0.971 1,751,314.0 -3.55%
2024-06 $20.30 $18.03 $2.27 1,428,524.0 -7.99%
2024-05 $21.07 $19.76 $1.31 2,393,238.0 -0.25%
2024-04 $20.23 $19.41 $0.818 1,600,136.0 -1.14%
2024-03 $20.40 $19.23 $1.17 1,699,037.0 +3.17%
2024-02 $20.53 $18.72 $1.81 1,003,296.0 -4.72%
2024-01 $21.53 $20.11 $1.43 1,161,495.0 -4.82%

2023年のTeucrium Corn Fund (CORN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $22.40 $21.47 $0.9299 975,571.0 -1.73%
2023-11 $22.41 $21.54 $0.875 1,092,580.0 -1.30%
2023-10 $23.24 $22.07 $1.17 1,568,891.0 +1.00%
2023-09 $22.53 $21.74 $0.789 1,017,940.0 -0.23%
2023-08 $23.19 $21.79 $1.40 1,549,094.0 -4.42%
2023-07 $25.26 $21.74 $3.52 2,995,876.0 +4.06%
2023-06 $27.21 $22.14 $5.07 2,641,152.0 -3.94%
2023-05 $23.79 $21.90 $1.89 1,211,912.0 -1.20%
2023-04 $25.64 $22.97 $2.67 1,223,949.0 -7.33%
2023-03 $25.51 $24.25 $1.26 1,678,638.0 +0.68%
2023-02 $26.87 $25.06 $1.81 1,354,912.0 -5.72%
2023-01 $27.09 $25.74 $1.35 1,838,473.0 -1.30%

2022年のTeucrium Corn Fund (CORN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $27.09 $25.46 $1.63 3,103,631.0 +1.93%
2022-11 $27.74 $26.06 $1.68 3,454,986.0 -3.61%
2022-10 $28.05 $26.88 $1.17 4,093,059.0 +1.37%
2022-09 $27.72 $26.26 $1.46 6,267,223.0 +0.63%
2022-08 $27.27 $23.87 $3.40 5,197,155.0 +7.48%
2022-07 $25.79 $22.87 $2.92 5,049,477.0 -0.64%
2022-06 $29.53 $25.04 $4.49 9,519,731.0 -10.84%
2022-05 $30.04 $28.08 $1.96 8,618,062.0 -5.87%
2022-04 $30.30 $26.92 $3.38 9,247,463.0 +10.38%
2022-03 $27.77 $24.85 $2.92 13,217,410.0 +10.50%
2022-02 $25.75 $22.11 $3.64 5,451,500.0 +8.71%
2022-01 $22.94 $21.34 $1.60 2,611,045.0 +4.97%
exchange_traded_fund VTV
$180.08
price up icon 0.73%
exchange_traded_fund VUG
$404.03
price up icon 0.02%
exchange_traded_fund IJH
$66.84
price up icon 1.69%
exchange_traded_fund EFA
$77.56
price up icon 0.39%
exchange_traded_fund IWF
$394.12
price up icon 0.10%
exchange_traded_fund QQQ
$505.79
price up icon 0.16%
大文字化:     |  ボリューム (24 時間):