Stockscreener 앱 받기
20.07
0.50%
-0.10
시간 외 거래:
20.03
-0.04
-0.20%
Teucrium Corn Fund 주식 (CORN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $20.21 | $20.04 | $0.17 | 415,319.0 | -0.50% |
| 2026-09-03 | $20.26 | $19.73 | $0.53 | 504,576.0 | -0.25% |
| 2026-09-02 | $20.43 | $20.01 | $0.42 | 481,816.0 | -0.34% |
| 2026-09-01 | $20.32 | $19.94 | $0.385 | 1,111,932.0 | +1.15% |
| 2026-08-31 | $20.06 | $19.81 | $0.25 | 684,026.0 | +0.55% |
| 2026-08-28 | $20.08 | $19.84 | $0.245 | 730,433.0 | +0.76% |
| 2026-08-27 | $19.94 | $19.69 | $0.25 | 468,780.0 | -1.15% |
| 2026-08-26 | $20.09 | $19.64 | $0.45 | 933,372.0 | +2.25% |
| 2026-08-25 | $19.61 | $19.18 | $0.425 | 401,369.0 | +1.93% |
| 2026-08-24 | $19.48 | $19.12 | $0.3538 | 866,200.0 | +1.10% |
| 2026-08-21 | $19.05 | $18.83 | $0.22 | 698,035.0 | +0.96% |
| 2026-08-20 | $18.98 | $18.82 | $0.16 | 516,987.0 | +0.37% |
| 2026-08-19 | $18.77 | $18.52 | $0.25 | 477,029.0 | +1.85% |
| 2026-08-18 | $18.58 | $18.41 | $0.175 | 463,113.0 | -0.22% |
| 2026-08-17 | $18.54 | $18.30 | $0.2386 | 443,064.0 | +1.10% |
| 2026-08-14 | $18.29 | $18.05 | $0.24 | 201,475.0 | +1.95% |
| 2026-08-13 | $18.19 | $17.89 | $0.2962 | 318,136.0 | -1.59% |
| 2026-08-12 | $18.22 | $17.68 | $0.545 | 558,461.0 | +3.59% |
| 2026-08-11 | $17.61 | $17.50 | $0.12 | 217,365.0 | -0.40% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $20.43 | $19.73 | $0.70 | 2,928,962.0 | +0.05% |
| 2026-08 | $20.09 | $17.49 | $2.60 | 9,016,153.0 | +13.65% |
| 2026-07 | $18.43 | $16.81 | $1.63 | 6,706,197.0 | +5.37% |
| 2026-06 | $18.05 | $16.36 | $1.69 | 8,824,760.0 | -6.58% |
| 2026-05 | $19.13 | $17.90 | $1.23 | 13,245,107.0 | -4.07% |
| 2026-04 | $18.88 | $17.65 | $1.23 | 20,170,285.0 | +1.58% |
| 2026-03 | $18.84 | $17.68 | $1.16 | 29,871,540.0 | +2.85% |
| 2026-02 | $17.94 | $17.22 | $0.72 | 1,356,950.0 | +2.35% |
| 2026-01 | $18.01 | $17.00 | $1.01 | 1,120,923.0 | -1.41% |
Teucrium Corn Fund 주식 (CORN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $18.13 | $17.56 | $0.5658 | 969,024.0 | -1.35% |
| 2025-11 | $18.29 | $17.50 | $0.79 | 1,067,522.0 | +1.00% |
| 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% |
0.48%
0.13%
자본화:
|
볼륨(24시간):