Stockscreener 앱 받기
38.35
1.94%
-0.7603
Alps Corecommodity Natural Resources Etf 주식 (CCNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $38.77 | $38.32 | $0.45 | 9,449.0 | -1.94% |
| 2026-10-13 | $39.14 | $38.97 | $0.17 | 1,927.0 | +0.53% |
| 2026-10-12 | $38.98 | $38.90 | $0.0815 | 23,904.0 | -0.07% |
| 2026-10-09 | $39.13 | $38.88 | $0.2499 | 2,138.0 | +0.77% |
| 2026-10-08 | $38.70 | $38.42 | $0.275 | 10,664.0 | +0.43% |
| 2026-10-07 | $38.52 | $38.36 | $0.1551 | 7,160.0 | -1.60% |
| 2026-10-06 | $39.21 | $39.00 | $0.2114 | 8,492.0 | +0.43% |
| 2026-10-05 | $39.12 | $38.85 | $0.27 | 154,793.0 | +0.40% |
| 2026-10-02 | $38.77 | $38.64 | $0.1251 | 3,474.0 | +0.98% |
| 2026-10-01 | $38.42 | $38.00 | $0.42 | 3,901.0 | -0.48% |
| 2026-09-30 | $38.82 | $38.53 | $0.2875 | 24,317.0 | -0.32% |
| 2026-09-29 | $38.84 | $38.62 | $0.218 | 7,556.0 | -0.47% |
| 2026-09-28 | $39.38 | $38.81 | $0.569 | 8,520.0 | -1.48% |
| 2026-09-25 | $39.59 | $39.37 | $0.22 | 3,794.0 | -0.22% |
| 2026-09-24 | $39.63 | $39.50 | $0.13 | 7,295.0 | -0.71% |
| 2026-09-23 | $39.92 | $39.76 | $0.1588 | 6,103.0 | -1.56% |
| 2026-09-22 | $40.53 | $40.37 | $0.16 | 6,722.0 | +0.81% |
| 2026-09-21 | $40.31 | $40.06 | $0.2499 | 3,285.0 | -0.60% |
| 2026-09-18 | $40.41 | $39.78 | $0.63 | 2,025.0 | -0.99% |
| 2026-09-17 | $40.86 | $40.79 | $0.0723 | 1,463.0 | +1.06% |
| 2026-09-16 | $41.19 | $40.00 | $1.19 | 12,655.0 | -1.53% |
| 2026-09-15 | $41.04 | $40.59 | $0.4499 | 51,719.0 | +0.58% |
Alps Corecommodity Natural Resources Etf 주식 (CCNR) 연도별 가격 이력
이 심층 분석에서는 Alps Corecommodity Natural Resources Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CCNR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alps Corecommodity Natural Resources Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alps Corecommodity Natural Resources Etf 주식 (CCNR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $39.21 | $38.00 | $1.21 | 225,902.0 | -0.60% |
| 2026-09 | $42.95 | $38.53 | $4.41 | 199,062.0 | -7.58% |
| 2026-08 | $42.33 | $37.71 | $4.62 | 306,060.0 | +9.63% |
| 2026-07 | $39.16 | $36.70 | $2.47 | 1,386,056.0 | +2.11% |
| 2026-06 | $42.07 | $36.77 | $5.30 | 418,489.0 | -9.38% |
| 2026-05 | $42.27 | $40.76 | $1.51 | 272,820.0 | -0.49% |
| 2026-04 | $43.85 | $38.00 | $5.85 | 218,450.0 | +3.13% |
| 2026-03 | $40.79 | $37.82 | $2.97 | 677,350.0 | -0.59% |
| 2026-02 | $40.72 | $36.87 | $3.85 | 2,486,721.0 | +7.76% |
| 2026-01 | $39.27 | $33.25 | $6.02 | 433,602.0 | +14.20% |
Alps Corecommodity Natural Resources Etf 주식 (CCNR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $34.17 | $31.68 | $2.49 | 2,372,735.0 | +1.33% |
| 2025-11 | $32.69 | $30.50 | $2.19 | 34,973.0 | +3.00% |
| 2025-10 | $32.23 | $30.42 | $1.81 | 27,356.0 | +3.59% |
| 2025-09 | $30.73 | $28.74 | $1.99 | 104,077.0 | +6.25% |
| 2025-08 | $28.86 | $26.20 | $2.66 | 288,542.0 | +8.75% |
| 2025-07 | $27.85 | $26.11 | $1.74 | 1,544,479.0 | +1.66% |
| 2025-06 | $29.02 | $25.24 | $3.78 | 1,224,749.0 | +4.97% |
| 2025-05 | $25.14 | $23.62 | $1.52 | 216,111.0 | +5.24% |
| 2025-04 | $24.35 | $20.64 | $3.72 | 313,056.0 | -2.54% |
| 2025-03 | $25.03 | $22.98 | $2.05 | 428,942.0 | +3.33% |
| 2025-02 | $24.50 | $23.39 | $1.11 | 2,346,382.0 | -1.21% |
| 2025-01 | $24.41 | $23.50 | $0.915 | 487,536.0 | +2.46% |
Alps Corecommodity Natural Resources Etf 주식 (CCNR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.20 | $22.64 | $2.55 | 815,533.0 | -8.61% |
| 2024-11 | $25.54 | $24.29 | $1.24 | 1,567,431.0 | +1.73% |
| 2024-10 | $26.21 | $24.73 | $1.48 | 134,354.0 | -3.41% |
| 2024-09 | $25.64 | $23.52 | $2.12 | 236,075.0 | +1.62% |
| 2024-08 | $25.43 | $23.24 | $2.19 | 317,077.0 | -1.27% |
| 2024-07 | $25.97 | $24.92 | $1.05 | 375,916.0 | +0.00% |
1.37%
자본화:
|
볼륨(24시간):