Stockscreener 앱 받기
10.27
0.87%
-0.0904
시간 외 거래:
10.27
-0.0046
-0.04%
Teucrium Sugar Fund 주식 (CANE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $10.36 | $10.21 | $0.15 | 14,811.0 | -0.87% |
| 2025-10-09 | $10.37 | $10.30 | $0.07 | 28,009.0 | -0.62% |
| 2025-10-08 | $10.44 | $10.39 | $0.0496 | 28,414.0 | -1.70% |
| 2025-10-07 | $10.62 | $10.49 | $0.135 | 55,137.0 | -0.82% |
| 2025-10-06 | $10.71 | $10.60 | $0.11 | 54,053.0 | +1.75% |
| 2025-10-03 | $10.53 | $10.48 | $0.0468 | 26,490.0 | +0.23% |
| 2025-10-02 | $10.52 | $10.43 | $0.0947 | 26,236.0 | +1.25% |
| 2025-10-01 | $10.37 | $10.30 | $0.07 | 70,067.0 | -2.26% |
| 2025-09-30 | $10.62 | $10.46 | $0.16 | 52,585.0 | +1.24% |
| 2025-09-29 | $10.53 | $10.41 | $0.124 | 52,192.0 | +0.14% |
| 2025-09-26 | $10.50 | $10.43 | $0.0658 | 20,213.0 | +0.63% |
| 2025-09-25 | $10.42 | $10.28 | $0.1384 | 38,762.0 | +0.39% |
| 2025-09-24 | $10.41 | $10.33 | $0.0793 | 25,331.0 | +0.16% |
| 2025-09-23 | $10.34 | $10.21 | $0.1302 | 27,774.0 | +1.26% |
| 2025-09-22 | $10.31 | $10.19 | $0.12 | 40,821.0 | -1.54% |
| 2025-09-19 | $10.37 | $10.30 | $0.0746 | 27,047.0 | +0.14% |
| 2025-09-18 | $10.37 | $10.24 | $0.13 | 90,797.0 | -0.86% |
| 2025-09-17 | $10.56 | $10.44 | $0.1219 | 45,070.0 | -1.60% |
| 2025-09-16 | $10.68 | $10.61 | $0.07 | 26,613.0 | -0.89% |
| 2025-09-15 | $10.77 | $10.67 | $0.1017 | 35,752.0 | +1.04% |
| 2025-09-12 | $10.60 | $10.53 | $0.07 | 27,799.0 | +0.09% |
| 2025-09-11 | $10.62 | $10.55 | $0.07 | 29,784.0 | -0.24% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $10.71 | $10.21 | $0.50 | 318,028.0 | -3.07% |
| 2025-09 | $10.88 | $10.19 | $0.69 | 1,045,635.0 | -2.85% |
| 2025-08 | $11.31 | $10.71 | $0.60 | 695,346.0 | +0.01% |
| 2025-07 | $11.25 | $10.53 | $0.72 | 1,398,633.0 | -0.42% |
| 2025-06 | $11.46 | $10.87 | $0.59 | 638,754.0 | -3.41% |
| 2025-05 | $11.92 | $11.20 | $0.72 | 539,461.0 | -0.51% |
| 2025-04 | $12.70 | $11.34 | $1.36 | 963,260.0 | -6.63% |
| 2025-03 | $12.83 | $11.49 | $1.34 | 792,944.0 | +3.13% |
| 2025-02 | $12.76 | $11.41 | $1.35 | 1,041,184.0 | +3.11% |
| 2025-01 | $11.75 | $10.77 | $0.98 | 726,289.0 | +0.46% |
Teucrium Sugar Fund 주식 (CANE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.73 | $11.35 | $1.38 | 1,056,071.0 | -9.06% |
| 2024-11 | $13.17 | $12.30 | $0.87 | 1,516,918.0 | -4.72% |
| 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% |
1.71%
자본화:
|
볼륨(24시간):