Stockscreener 앱 받기
26.85
1.18%
-0.32
시간 외 거래:
26.75
-0.10
-0.37%
United States Copper Index Fund 주식 (CPER) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-31 | $27.00 | $26.76 | $0.2401 | 35,606.0 | -1.18% |
| 2025-01-30 | $27.28 | $27.09 | $0.19 | 46,630.0 | +1.00% |
| 2025-01-29 | $27.07 | $26.81 | $0.2637 | 40,162.0 | +0.79% |
| 2025-01-28 | $26.87 | $26.68 | $0.19 | 74,361.0 | +0.23% |
| 2025-01-27 | $26.87 | $26.59 | $0.2863 | 47,344.0 | -1.92% |
| 2025-01-24 | $27.26 | $27.03 | $0.23 | 204,280.0 | +0.07% |
| 2025-01-23 | $27.21 | $26.90 | $0.3098 | 50,361.0 | +0.48% |
| 2025-01-22 | $27.15 | $26.84 | $0.31 | 64,374.0 | -0.84% |
| 2025-01-21 | $27.23 | $26.95 | $0.28 | 108,391.0 | -0.07% |
| 2025-01-17 | $27.50 | $27.25 | $0.25 | 259,379.0 | -1.80% |
| 2025-01-16 | $27.80 | $27.56 | $0.2434 | 164,844.0 | +0.54% |
| 2025-01-15 | $27.63 | $27.33 | $0.30 | 246,526.0 | +1.32% |
| 2025-01-14 | $27.27 | $27.08 | $0.19 | 50,578.0 | +0.59% |
| 2025-01-13 | $27.19 | $26.87 | $0.3199 | 95,953.0 | +0.71% |
| 2025-01-10 | $27.33 | $26.83 | $0.50 | 109,945.0 | +0.56% |
| 2025-01-08 | $26.75 | $26.44 | $0.3099 | 44,813.0 | +2.02% |
| 2025-01-07 | $26.31 | $26.10 | $0.2097 | 37,413.0 | +0.81% |
| 2025-01-06 | $26.26 | $25.84 | $0.42 | 188,226.0 | +1.76% |
| 2025-01-03 | $25.59 | $25.35 | $0.235 | 39,405.0 | +0.91% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $27.80 | $25.12 | $2.68 | 2,208,188.0 | +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% |
0.60%
자본화:
|
볼륨(24시간):