Stockscreener 앱 받기
27.93
0.25%
0.07
시간 외 거래:
27.93
United States Copper Index Fund 주식 (CPER) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-26 | $27.94 | $27.78 | $0.16 | 152,861.0 | +0.25% |
| 2025-08-25 | $28.00 | $27.78 | $0.22 | 133,688.0 | +0.32% |
| 2025-08-22 | $27.92 | $27.69 | $0.23 | 414,436.0 | +0.00% |
| 2025-08-21 | $27.77 | $27.60 | $0.17 | 278,136.0 | +0.40% |
| 2025-08-20 | $27.74 | $27.55 | $0.1935 | 154,191.0 | +0.33% |
| 2025-08-19 | $27.80 | $27.52 | $0.279 | 226,143.0 | -0.97% |
| 2025-08-18 | $27.94 | $27.70 | $0.24 | 481,090.0 | -0.29% |
| 2025-08-15 | $28.05 | $27.85 | $0.20 | 258,635.0 | -0.25% |
| 2025-08-14 | $28.03 | $27.69 | $0.34 | 169,716.0 | +0.14% |
| 2025-08-13 | $28.16 | $27.90 | $0.26 | 379,239.0 | -0.39% |
| 2025-08-12 | $28.20 | $27.93 | $0.27 | 445,167.0 | +1.34% |
| 2025-08-11 | $27.75 | $27.54 | $0.21 | 212,741.0 | -0.29% |
| 2025-08-08 | $27.95 | $27.58 | $0.3689 | 522,618.0 | +1.06% |
| 2025-08-07 | $27.65 | $27.27 | $0.38 | 269,937.0 | +0.07% |
| 2025-08-06 | $27.54 | $27.34 | $0.195 | 332,396.0 | +0.92% |
| 2025-08-05 | $27.47 | $27.16 | $0.31 | 407,182.0 | -1.84% |
| 2025-08-04 | $27.81 | $27.49 | $0.3199 | 600,519.0 | +0.54% |
| 2025-08-01 | $27.68 | $27.27 | $0.4094 | 787,627.0 | +0.44% |
| 2025-07-31 | $27.66 | $27.08 | $0.575 | 2,404,927.0 | -2.80% |
| 2025-07-30 | $35.94 | $28.19 | $7.75 | 3,412,701.0 | -19.31% |
| 2025-07-29 | $35.25 | $34.74 | $0.51 | 157,450.0 | +0.60% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $28.20 | $27.16 | $1.04 | 6,379,183.0 | +1.75% |
| 2025-07 | $36.29 | $27.08 | $9.21 | 11,274,775.0 | -13.24% |
| 2025-06 | $31.92 | $29.69 | $2.23 | 3,519,858.0 | +7.77% |
| 2025-05 | $30.50 | $28.45 | $2.05 | 3,063,542.0 | +2.87% |
| 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% |
0.26%
0.11%
자본화:
|
볼륨(24시간):