Stockscreener 앱 받기
18.03
0.53%
0.095
시간 외 거래:
18.03
Teucrium Corn Fund 주식 (CORN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2024-10-23 | $18.10 | $17.90 | $0.1999 | 78,315.0 | +0.67% |
| 2024-10-22 | $17.97 | $17.69 | $0.28 | 102,475.0 | +1.36% |
| 2024-10-21 | $17.81 | $17.57 | $0.24 | 74,919.0 | +0.70% |
| 2024-10-18 | $17.77 | $17.55 | $0.22 | 67,944.0 | -0.64% |
| 2024-10-17 | $17.73 | $17.45 | $0.2797 | 101,851.0 | -0.08% |
| 2024-10-16 | $17.77 | $17.60 | $0.1699 | 175,227.0 | +0.77% |
| 2024-10-15 | $17.75 | $17.56 | $0.19 | 72,495.0 | -1.46% |
| 2024-10-14 | $18.09 | $17.82 | $0.27 | 94,607.0 | -2.18% |
| 2024-10-11 | $18.40 | $18.18 | $0.22 | 66,111.0 | -0.40% |
| 2024-10-10 | $18.41 | $18.26 | $0.146 | 52,462.0 | -0.38% |
| 2024-10-09 | $18.44 | $18.34 | $0.10 | 56,335.0 | -0.03% |
| 2024-10-08 | $18.53 | $18.31 | $0.2199 | 155,486.0 | -0.94% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $18.07 | $17.89 | $0.178 | 189,630.0 | +0.81% |
| 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% |
Teucrium Corn Fund 주식 (CORN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.06%
자본화:
|
볼륨(24시간):