Stockscreener 앱 받기
20.24
1.47%
-0.3029
시간 외 거래:
20.40
0.1629
+0.80%
Teucrium Corn Fund 주식 (CORN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $20.52 | $20.23 | $0.295 | 63,027.0 | -1.47% |
| 2025-02-20 | $20.66 | $20.50 | $0.1649 | 28,797.0 | +0.32% |
| 2025-02-19 | $20.69 | $20.42 | $0.27 | 70,367.0 | -0.61% |
| 2025-02-18 | $20.66 | $20.39 | $0.27 | 168,205.0 | +1.38% |
| 2025-02-14 | $20.43 | $20.22 | $0.2099 | 56,231.0 | +0.49% |
| 2025-02-13 | $20.27 | $20.12 | $0.1487 | 80,657.0 | +0.10% |
| 2025-02-12 | $20.25 | $20.00 | $0.2447 | 115,135.0 | +0.95% |
| 2025-02-11 | $20.35 | $19.95 | $0.3966 | 68,851.0 | -0.79% |
| 2025-02-10 | $20.19 | $20.00 | $0.19 | 52,873.0 | +1.00% |
| 2025-02-07 | $20.18 | $19.95 | $0.23 | 210,082.0 | -1.53% |
| 2025-02-06 | $20.29 | $19.94 | $0.3548 | 284,631.0 | +0.55% |
| 2025-02-05 | $20.20 | $20.04 | $0.1596 | 80,194.0 | +0.10% |
| 2025-02-04 | $20.23 | $19.99 | $0.24 | 98,811.0 | +0.80% |
| 2025-02-03 | $20.06 | $19.50 | $0.5599 | 75,260.0 | +1.01% |
| 2025-01-31 | $19.91 | $19.61 | $0.30 | 106,284.0 | -1.30% |
| 2025-01-30 | $20.10 | $19.97 | $0.13 | 49,297.0 | -0.64% |
| 2025-01-29 | $20.19 | $19.95 | $0.24 | 76,940.0 | +1.97% |
| 2025-01-28 | $19.94 | $19.73 | $0.21 | 63,402.0 | +0.82% |
| 2025-01-27 | $19.69 | $19.48 | $0.21 | 79,300.0 | -0.66% |
| 2025-01-24 | $19.92 | $19.76 | $0.1599 | 87,355.0 | -0.75% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $20.69 | $19.50 | $1.19 | 1,516,148.0 | +2.26% |
| 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% |
1.15%
자본화:
|
볼륨(24시간):