Stockscreener 앱 받기
17.79
0.56%
-0.10
시장 영업 전:
18.02
0.23
+1.29%
Teucrium Corn Fund 주식 (CORN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-04 | $17.80 | $17.68 | $0.12 | 66,612.0 | -0.56% |
| 2026-03-03 | $18.05 | $17.82 | $0.23 | 158,826.0 | +0.34% |
| 2026-03-02 | $17.92 | $17.75 | $0.165 | 142,066.0 | -0.34% |
| 2026-02-27 | $17.94 | $17.82 | $0.116 | 192,591.0 | +0.85% |
| 2026-02-26 | $17.80 | $17.63 | $0.1691 | 93,903.0 | +0.23% |
| 2026-02-25 | $17.71 | $17.56 | $0.149 | 75,575.0 | +0.63% |
| 2026-02-24 | $17.61 | $17.53 | $0.085 | 77,537.0 | -0.17% |
| 2026-02-23 | $17.79 | $17.55 | $0.24 | 102,336.0 | +0.00% |
| 2026-02-20 | $17.63 | $17.45 | $0.18 | 106,639.0 | +0.74% |
| 2026-02-19 | $17.49 | $17.39 | $0.10 | 90,352.0 | +0.29% |
| 2026-02-18 | $17.49 | $17.43 | $0.0599 | 25,986.0 | -0.06% |
| 2026-02-17 | $17.52 | $17.42 | $0.098 | 48,394.0 | -1.13% |
| 2026-02-13 | $17.66 | $17.58 | $0.08 | 39,004.0 | +0.17% |
| 2026-02-12 | $17.64 | $17.50 | $0.14 | 67,905.0 | +0.97% |
| 2026-02-11 | $17.50 | $17.36 | $0.144 | 58,339.0 | -0.06% |
| 2026-02-10 | $17.46 | $17.41 | $0.05 | 37,851.0 | +0.23% |
| 2026-02-09 | $17.45 | $17.35 | $0.0999 | 24,043.0 | -0.46% |
| 2026-02-06 | $17.63 | $17.43 | $0.2041 | 87,468.0 | -0.54% |
| 2026-02-05 | $17.62 | $17.35 | $0.2699 | 53,206.0 | +1.18% |
| 2026-02-04 | $17.52 | $17.28 | $0.2354 | 78,956.0 | +0.12% |
| 2026-02-03 | $17.38 | $17.31 | $0.07 | 49,252.0 | +0.52% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $18.05 | $17.68 | $0.37 | 434,116.0 | -0.56% |
| 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% |
0.35%
자본화:
|
볼륨(24시간):