Stockscreener 앱 받기
29.16
0.17%
-0.05
시간 외 거래:
29.24
0.08
+0.27%
United States Copper Index Fund 주식 (CPER) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-29 | $29.45 | $29.14 | $0.315 | 141,836.0 | -0.17% |
| 2025-05-28 | $29.37 | $29.15 | $0.22 | 122,090.0 | -1.48% |
| 2025-05-27 | $30.04 | $29.55 | $0.485 | 259,215.0 | -2.44% |
| 2025-05-23 | $30.50 | $29.27 | $1.23 | 245,709.0 | +3.97% |
| 2025-05-22 | $29.34 | $28.87 | $0.4664 | 95,687.0 | +0.07% |
| 2025-05-21 | $29.38 | $29.07 | $0.3099 | 170,129.0 | -0.10% |
| 2025-05-20 | $29.25 | $28.80 | $0.45 | 224,363.0 | +0.52% |
| 2025-05-19 | $29.20 | $28.86 | $0.3392 | 169,876.0 | +1.68% |
| 2025-05-16 | $28.91 | $28.54 | $0.37 | 135,226.0 | -2.25% |
| 2025-05-15 | $29.32 | $28.80 | $0.5256 | 95,526.0 | +0.93% |
| 2025-05-14 | $29.26 | $28.91 | $0.35 | 159,490.0 | -1.39% |
| 2025-05-13 | $29.55 | $28.92 | $0.63 | 316,839.0 | +1.69% |
| 2025-05-12 | $28.96 | $28.65 | $0.31 | 134,064.0 | -0.07% |
| 2025-05-09 | $29.21 | $28.87 | $0.34 | 39,319.0 | +1.26% |
| 2025-05-08 | $28.93 | $28.45 | $0.4791 | 61,016.0 | -0.56% |
| 2025-05-07 | $29.18 | $28.70 | $0.48 | 247,845.0 | -3.10% |
| 2025-05-06 | $29.79 | $29.50 | $0.2905 | 81,378.0 | +1.44% |
| 2025-05-05 | $29.65 | $29.07 | $0.5737 | 31,226.0 | +0.48% |
| 2025-05-02 | $29.35 | $28.76 | $0.5935 | 71,776.0 | +0.97% |
| 2025-05-01 | $29.04 | $28.67 | $0.3664 | 184,991.0 | +0.98% |
| 2025-04-30 | $28.87 | $28.27 | $0.60 | 266,126.0 | -5.43% |
United States Copper Index Fund 주식 (CPER) 연도별 가격 이력
이 심층 분석에서는 United States Copper Index Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CPER 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 United States Copper Index Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
United States Copper Index Fund 주식 (CPER) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $30.50 | $28.45 | $2.05 | 3,129,437.0 | +2.17% |
| 2025-04 | $31.74 | $25.65 | $6.09 | 4,544,797.0 | -9.68% |
| 2025-03 | $33.11 | $28.49 | $4.62 | 4,762,473.0 | +11.35% |
| 2025-02 | $30.18 | $26.76 | $3.42 | 2,503,544.0 | +5.70% |
| 2025-01 | $27.80 | $25.12 | $2.68 | 2,172,582.0 | +6.72% |
United States Copper Index Fund 주식 (CPER) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.76 | $25.40 | $1.36 | 1,282,711.0 | -0.66% |
| 2024-11 | $28.19 | $25.54 | $2.64 | 2,586,344.0 | -5.70% |
| 2024-10 | $29.16 | $27.08 | $2.08 | 3,344,293.0 | -3.49% |
| 2024-09 | $29.02 | $25.31 | $3.71 | 2,205,525.0 | +7.75% |
| 2024-08 | $26.88 | $24.70 | $2.18 | 2,756,044.0 | +0.34% |
| 2024-07 | $28.80 | $25.29 | $3.51 | 4,193,322.0 | -3.64% |
| 2024-06 | $28.86 | $26.92 | $1.94 | 3,850,008.0 | -4.26% |
| 2024-05 | $31.63 | $27.83 | $3.80 | 6,190,991.0 | +0.39% |
| 2024-04 | $29.14 | $25.31 | $3.83 | 4,388,139.0 | +12.70% |
| 2024-03 | $25.94 | $23.81 | $2.13 | 3,687,991.0 | +5.15% |
| 2024-02 | $24.33 | $22.81 | $1.52 | 2,002,452.0 | -1.24% |
| 2024-01 | $24.50 | $23.10 | $1.40 | 1,475,263.0 | +0.21% |
United States Copper Index Fund 주식 (CPER) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.58 | $23.07 | $1.51 | 1,872,835.0 | +1.43% |
| 2023-11 | $23.90 | $22.38 | $1.52 | 973,473.0 | +4.85% |
| 2023-10 | $22.90 | $21.95 | $0.9467 | 1,153,893.0 | -1.39% |
| 2023-09 | $23.99 | $22.42 | $1.57 | 1,425,185.0 | -2.21% |
| 2023-08 | $24.44 | $22.62 | $1.82 | 2,556,761.0 | -5.16% |
| 2023-07 | $24.89 | $22.95 | $1.94 | 1,897,324.0 | +6.98% |
| 2023-06 | $24.20 | $22.68 | $1.52 | 1,240,363.0 | +2.56% |
| 2023-05 | $24.48 | $21.88 | $2.60 | 1,214,628.0 | -5.16% |
| 2023-04 | $25.60 | $23.42 | $2.18 | 1,452,386.0 | -4.37% |
| 2023-03 | $25.42 | $23.29 | $2.13 | 1,991,758.0 | +0.40% |
| 2023-02 | $25.64 | $24.03 | $1.61 | 2,708,074.0 | -3.12% |
| 2023-01 | $26.38 | $22.54 | $3.84 | 5,132,788.0 | +11.04% |
0.44%
자본화:
|
볼륨(24시간):