Stockscreener 앱 받기
30.38
0.75%
-0.23
시간 외 거래:
30.41
0.03
+0.10%
United States Copper Index Fund 주식 (CPER) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-25 | $30.55 | $30.12 | $0.43 | 64,549.0 | -0.75% |
| 2025-04-24 | $30.79 | $30.07 | $0.72 | 62,244.0 | +0.79% |
| 2025-04-23 | $30.77 | $30.21 | $0.56 | 165,634.0 | -0.03% |
| 2025-04-22 | $30.66 | $30.11 | $0.5467 | 130,603.0 | +1.98% |
| 2025-04-21 | $30.11 | $29.50 | $0.61 | 186,113.0 | +1.09% |
| 2025-04-17 | $29.83 | $28.91 | $0.92 | 96,283.0 | +0.51% |
| 2025-04-16 | $29.50 | $28.78 | $0.7199 | 55,585.0 | +1.07% |
| 2025-04-15 | $29.11 | $28.86 | $0.2484 | 122,285.0 | -1.33% |
| 2025-04-14 | $29.46 | $28.63 | $0.8255 | 206,635.0 | +3.12% |
| 2025-04-11 | $28.65 | $27.74 | $0.91 | 140,230.0 | +3.71% |
| 2025-04-10 | $27.89 | $27.12 | $0.77 | 236,115.0 | -0.90% |
| 2025-04-09 | $28.03 | $26.31 | $1.72 | 447,283.0 | +7.85% |
| 2025-04-08 | $26.88 | $25.65 | $1.23 | 217,987.0 | -3.60% |
| 2025-04-07 | $27.79 | $26.21 | $1.58 | 601,360.0 | -3.05% |
| 2025-04-04 | $28.34 | $27.35 | $0.9888 | 519,022.0 | -8.48% |
| 2025-04-03 | $30.55 | $30.04 | $0.5099 | 609,336.0 | -4.63% |
| 2025-04-02 | $31.74 | $31.44 | $0.2999 | 116,661.0 | +0.03% |
| 2025-04-01 | $31.63 | $31.33 | $0.2991 | 150,275.0 | -0.25% |
| 2025-03-31 | $31.64 | $31.14 | $0.503 | 247,689.0 | -1.10% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $31.74 | $25.65 | $6.09 | 4,192,749.0 | -3.86% |
| 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% |
0.20%
1.50%
자본화:
|
볼륨(24시간):