Stockscreener 앱 받기
17.94
1.69%
0.2981
시간 외 거래:
17.93
-0.01
-0.06%
Teucrium Corn Fund 주식 (CORN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $17.94 | $17.70 | $0.24 | 36,405.0 | +1.69% |
| 2025-11-25 | $17.69 | $17.59 | $0.095 | 27,562.0 | +0.30% |
| 2025-11-24 | $17.65 | $17.50 | $0.15 | 44,252.0 | -0.06% |
| 2025-11-21 | $17.65 | $17.52 | $0.13 | 41,337.0 | +0.00% |
| 2025-11-20 | $17.81 | $17.59 | $0.22 | 79,593.0 | -0.82% |
| 2025-11-19 | $18.00 | $17.73 | $0.2709 | 62,846.0 | -1.53% |
| 2025-11-18 | $18.10 | $17.97 | $0.1294 | 82,470.0 | +0.01% |
| 2025-11-17 | $18.10 | $17.92 | $0.1823 | 91,519.0 | +0.66% |
| 2025-11-14 | $18.29 | $17.85 | $0.44 | 98,232.0 | -2.03% |
| 2025-11-13 | $18.29 | $18.02 | $0.27 | 94,263.0 | +1.35% |
| 2025-11-12 | $18.05 | $17.94 | $0.1137 | 46,615.0 | +0.09% |
| 2025-11-11 | $18.02 | $17.77 | $0.25 | 29,574.0 | +0.72% |
| 2025-11-10 | $17.92 | $17.75 | $0.1681 | 24,992.0 | +0.65% |
| 2025-11-07 | $17.87 | $17.75 | $0.1199 | 39,142.0 | -0.36% |
| 2025-11-06 | $17.98 | $17.80 | $0.1799 | 51,829.0 | -1.22% |
| 2025-11-05 | $18.05 | $17.89 | $0.16 | 49,509.0 | +1.01% |
| 2025-11-04 | $17.88 | $17.80 | $0.08 | 37,907.0 | -0.56% |
| 2025-11-03 | $17.99 | $17.73 | $0.261 | 84,973.0 | +0.99% |
| 2025-10-31 | $17.85 | $17.68 | $0.1699 | 61,594.0 | -0.20% |
| 2025-10-30 | $17.90 | $17.72 | $0.176 | 45,432.0 | -0.48% |
| 2025-10-29 | $17.95 | $17.82 | $0.135 | 34,136.0 | +0.04% |
| 2025-10-28 | $18.09 | $17.84 | $0.2493 | 152,284.0 | +0.22% |
Teucrium Corn Fund 주식 (CORN) 연도별 가격 이력
이 심층 분석에서는 Teucrium Corn Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CORN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Teucrium Corn Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Teucrium Corn Fund 주식 (CORN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $18.29 | $17.50 | $0.79 | 1,059,425.0 | +0.82% |
| 2025-10 | $18.09 | $17.19 | $0.8988 | 1,315,687.0 | +1.97% |
| 2025-09 | $18.02 | $17.38 | $0.6399 | 1,553,826.0 | -0.68% |
| 2025-08 | $17.60 | $16.61 | $0.99 | 1,663,557.0 | +1.77% |
| 2025-07 | $18.27 | $17.11 | $1.16 | 745,463.0 | -2.44% |
| 2025-06 | $18.62 | $17.51 | $1.11 | 1,056,163.0 | -2.34% |
| 2025-05 | $18.99 | $17.90 | $1.09 | 1,423,003.0 | -3.31% |
| 2025-04 | $19.76 | $18.37 | $1.39 | 1,980,783.0 | +0.97% |
| 2025-03 | $19.33 | $18.17 | $1.16 | 1,561,711.0 | -2.67% |
| 2025-02 | $20.69 | $19.05 | $1.64 | 2,145,031.0 | -3.64% |
| 2025-01 | $20.19 | $18.47 | $1.72 | 2,055,788.0 | +5.43% |
Teucrium Corn Fund 주식 (CORN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.78 | $17.75 | $1.03 | 1,115,147.0 | +3.97% |
| 2024-11 | $18.57 | $17.69 | $0.875 | 901,871.0 | -0.08% |
| 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% |
Teucrium Corn Fund 주식 (CORN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.64%
자본화:
|
볼륨(24시간):