Stockscreener 앱 받기
12.67
0.26%
0.0521
Teucrium Sugar Fund 주식 (CANE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $12.75 | $12.52 | $0.2299 | 77,790.0 | +0.26% |
| 2024-11-21 | $12.65 | $12.55 | $0.10 | 37,808.0 | -0.96% |
| 2024-11-20 | $12.87 | $12.68 | $0.1917 | 13,800.0 | -1.21% |
| 2024-11-19 | $12.94 | $12.81 | $0.13 | 39,230.0 | -0.49% |
| 2024-11-18 | $12.98 | $12.76 | $0.225 | 47,037.0 | +2.61% |
| 2024-11-15 | $12.78 | $12.62 | $0.157 | 64,301.0 | +0.16% |
| 2024-11-14 | $12.72 | $12.53 | $0.1883 | 33,724.0 | +1.78% |
| 2024-11-13 | $12.48 | $12.30 | $0.18 | 318,128.0 | -1.43% |
| 2024-11-12 | $12.65 | $12.47 | $0.18 | 146,763.0 | +0.48% |
| 2024-11-11 | $12.57 | $12.44 | $0.1294 | 64,141.0 | -2.49% |
| 2024-11-08 | $13.17 | $12.78 | $0.39 | 64,390.0 | -1.23% |
| 2024-11-07 | $12.99 | $12.90 | $0.0883 | 46,674.0 | +1.17% |
| 2024-11-06 | $12.84 | $12.55 | $0.29 | 89,519.0 | +0.86% |
| 2024-11-05 | $12.75 | $12.60 | $0.15 | 80,479.0 | -0.16% |
| 2024-11-04 | $12.76 | $12.60 | $0.159 | 181,267.0 | -0.55% |
| 2024-11-01 | $13.09 | $12.74 | $0.349 | 121,808.0 | -2.36% |
| 2024-10-31 | $13.14 | $12.97 | $0.1683 | 112,730.0 | +1.94% |
| 2024-10-30 | $12.89 | $12.74 | $0.145 | 69,450.0 | +0.63% |
| 2024-10-29 | $12.81 | $12.71 | $0.10 | 54,214.0 | +0.31% |
| 2024-10-28 | $12.79 | $12.59 | $0.20 | 81,367.0 | -0.16% |
| 2024-10-25 | $12.92 | $12.75 | $0.17 | 14,188.0 | -0.30% |
| 2024-10-24 | $12.86 | $12.77 | $0.09 | 43,438.0 | -0.62% |
| 2024-10-23 | $12.92 | $12.74 | $0.18 | 72,253.0 | +1.90% |
Teucrium Sugar Fund 주식 (CANE) 연도별 가격 이력
이 심층 분석에서는 Teucrium Sugar Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CANE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Teucrium Sugar Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Teucrium Sugar Fund 주식 (CANE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $13.17 | $12.30 | $0.87 | 1,426,859.0 | -3.66% |
| 2024-10 | $13.73 | $12.56 | $1.17 | 1,255,364.0 | -0.64% |
| 2024-09 | $13.60 | $11.32 | $2.28 | 1,298,005.0 | +11.80% |
| 2024-08 | $12.02 | $10.91 | $1.11 | 673,467.0 | +1.37% |
| 2024-07 | $12.35 | $11.05 | $1.30 | 609,406.0 | -4.43% |
| 2024-06 | $12.21 | $11.38 | $0.83 | 1,075,298.0 | +7.63% |
| 2024-05 | $12.52 | $11.18 | $1.34 | 708,331.0 | -4.90% |
| 2024-04 | $13.66 | $11.70 | $1.96 | 601,831.0 | -11.64% |
| 2024-03 | $13.73 | $12.58 | $1.15 | 441,668.0 | +2.27% |
| 2024-02 | $14.17 | $13.14 | $1.03 | 466,005.0 | -5.07% |
| 2024-01 | $14.01 | $12.40 | $1.61 | 843,309.0 | +12.10% |
Teucrium Sugar Fund 주식 (CANE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.70 | $12.01 | $2.69 | 1,616,810.0 | -15.74% |
| 2023-11 | $15.51 | $14.65 | $0.859 | 1,983,108.0 | -1.80% |
| 2023-10 | $15.35 | $14.34 | $1.01 | 1,486,560.0 | +1.35% |
| 2023-09 | $15.30 | $13.98 | $1.32 | 1,478,491.0 | +5.80% |
| 2023-08 | $14.33 | $13.04 | $1.29 | 1,213,534.0 | +4.41% |
| 2023-07 | $13.76 | $12.79 | $0.97 | 939,147.0 | +4.86% |
| 2023-06 | $14.23 | $12.35 | $1.88 | 2,112,553.0 | -4.99% |
| 2023-05 | $14.07 | $13.22 | $0.85 | 1,742,148.0 | -3.03% |
| 2023-04 | $14.00 | $11.46 | $2.54 | 2,494,889.0 | +21.70% |
| 2023-03 | $11.49 | $10.41 | $1.08 | 2,031,189.0 | +10.06% |
| 2023-02 | $10.52 | $9.98 | $0.54 | 1,733,399.0 | -0.39% |
| 2023-01 | $10.39 | $9.17 | $1.22 | 1,112,749.0 | +8.92% |
Teucrium Sugar Fund 주식 (CANE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.81 | $9.24 | $0.57 | 1,003,861.0 | +0.63% |
| 2022-11 | $9.68 | $8.76 | $0.92 | 1,129,358.0 | +9.73% |
| 2022-10 | $9.18 | $8.56 | $0.62 | 1,400,530.0 | -0.58% |
| 2022-09 | $9.01 | $8.62 | $0.39 | 1,626,686.0 | -1.92% |
| 2022-08 | $9.17 | $8.58 | $0.59 | 929,816.0 | +1.37% |
| 2022-07 | $9.58 | $8.68 | $0.90 | 1,687,015.0 | -6.33% |
| 2022-06 | $9.95 | $9.15 | $0.80 | 2,180,293.0 | -4.75% |
| 2022-05 | $10.06 | $9.28 | $0.78 | 3,034,756.0 | +2.14% |
| 2022-04 | $10.18 | $9.38 | $0.7999 | 2,996,928.0 | -0.73% |
| 2022-03 | $9.74 | $8.97 | $0.77 | 2,907,707.0 | +9.66% |
| 2022-02 | $9.06 | $8.72 | $0.34 | 1,552,837.0 | -1.46% |
| 2022-01 | $9.35 | $8.71 | $0.64 | 1,732,253.0 | -2.93% |
0.68%
자본화:
|
볼륨(24시간):