Stockscreener 앱 받기
18.44
2.54%
-0.48
시간 외 거래:
18.45
0.010
+0.05%
Teucrium Corn Fund 주식 (CORN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $18.69 | $18.44 | $0.25 | 1,129,555.0 | -2.54% |
| 2026-05-05 | $19.02 | $18.80 | $0.22 | 695,009.0 | -1.05% |
| 2026-05-04 | $19.12 | $18.81 | $0.315 | 885,552.0 | +1.22% |
| 2026-05-01 | $19.02 | $18.73 | $0.2849 | 944,703.0 | +1.07% |
| 2026-04-30 | $18.74 | $18.59 | $0.155 | 550,921.0 | -0.80% |
| 2026-04-29 | $18.88 | $18.71 | $0.1668 | 1,122,158.0 | +0.37% |
| 2026-04-28 | $18.78 | $18.55 | $0.2254 | 1,216,387.0 | +1.40% |
| 2026-04-27 | $18.51 | $18.32 | $0.19 | 1,134,115.0 | +1.31% |
| 2026-04-24 | $18.33 | $18.21 | $0.1201 | 359,432.0 | -0.05% |
| 2026-04-23 | $18.32 | $18.18 | $0.145 | 438,291.0 | +0.38% |
| 2026-04-22 | $18.32 | $18.19 | $0.135 | 547,335.0 | +0.17% |
| 2026-04-21 | $18.23 | $18.11 | $0.125 | 472,950.0 | +0.55% |
| 2026-04-20 | $18.16 | $17.93 | $0.2266 | 589,707.0 | +0.72% |
| 2026-04-17 | $17.99 | $17.72 | $0.27 | 1,074,335.0 | -0.11% |
| 2026-04-16 | $18.15 | $17.96 | $0.19 | 507,446.0 | -0.55% |
| 2026-04-15 | $18.10 | $17.90 | $0.20 | 529,327.0 | +1.75% |
| 2026-04-14 | $17.93 | $17.75 | $0.18 | 650,347.0 | -0.06% |
| 2026-04-13 | $17.95 | $17.74 | $0.215 | 1,237,110.0 | +0.11% |
| 2026-04-10 | $17.86 | $17.65 | $0.205 | 2,459,328.0 | -0.78% |
| 2026-04-09 | $18.08 | $17.81 | $0.27 | 978,736.0 | -0.56% |
| 2026-04-08 | $18.02 | $17.77 | $0.245 | 1,765,216.0 | -0.33% |
| 2026-04-07 | $18.27 | $18.05 | $0.22 | 779,450.0 | -1.31% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $19.12 | $18.44 | $0.685 | 4,784,374.0 | -1.34% |
| 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% |
0.69%
자본화:
|
볼륨(24시간):