Stockscreener 앱 받기
35.51
3.51%
-1.29
시장 영업 전:
35.30
-0.21
-0.59%
United States Copper Index Fund 주식 (CPER) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $36.75 | $35.42 | $1.33 | 2,226,559.0 | -3.51% |
| 2026-02-11 | $36.84 | $36.34 | $0.50 | 683,544.0 | +1.29% |
| 2026-02-10 | $36.55 | $36.25 | $0.2999 | 547,947.0 | -1.20% |
| 2026-02-09 | $36.78 | $36.24 | $0.54 | 980,608.0 | +1.46% |
| 2026-02-06 | $36.24 | $35.68 | $0.56 | 860,642.0 | +2.84% |
| 2026-02-05 | $35.93 | $35.18 | $0.75 | 2,501,530.0 | -2.89% |
| 2026-02-04 | $37.01 | $35.85 | $1.15 | 1,360,176.0 | -3.18% |
| 2026-02-03 | $37.52 | $37.00 | $0.52 | 1,957,748.0 | +4.46% |
| 2026-02-02 | $36.04 | $35.50 | $0.54 | 1,964,151.0 | -1.51% |
| 2026-01-30 | $37.28 | $35.38 | $1.90 | 4,469,753.0 | -5.89% |
| 2026-01-29 | $40.44 | $37.03 | $3.41 | 9,262,608.0 | +5.25% |
| 2026-01-28 | $36.88 | $36.29 | $0.59 | 2,088,339.0 | +0.55% |
| 2026-01-27 | $36.59 | $35.72 | $0.87 | 1,864,216.0 | +0.11% |
| 2026-01-26 | $37.15 | $36.34 | $0.81 | 3,834,998.0 | +0.05% |
| 2026-01-23 | $36.68 | $36.24 | $0.4399 | 2,541,559.0 | +2.41% |
| 2026-01-22 | $35.76 | $35.18 | $0.58 | 1,405,677.0 | -0.06% |
| 2026-01-21 | $36.00 | $35.21 | $0.79 | 1,639,903.0 | -0.08% |
| 2026-01-20 | $35.77 | $35.31 | $0.4587 | 1,622,741.0 | -0.64% |
| 2026-01-16 | $35.94 | $35.46 | $0.48 | 1,917,004.0 | -2.26% |
| 2026-01-15 | $36.91 | $36.42 | $0.495 | 1,575,899.0 | -1.95% |
| 2026-01-14 | $37.51 | $36.92 | $0.59 | 1,818,366.0 | +1.65% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $37.52 | $35.18 | $2.34 | 15,309,464.0 | -2.53% |
| 2026-01 | $40.44 | $34.76 | $5.68 | 43,752,663.0 | +4.20% |
United States Copper Index Fund 주식 (CPER) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $36.09 | $32.03 | $4.06 | 15,104,897.0 | +9.20% |
| 2025-11 | $32.43 | $30.48 | $1.95 | 8,023,494.0 | +2.38% |
| 2025-10 | $32.62 | $29.80 | $2.82 | 13,610,295.0 | +5.10% |
| 2025-09 | $30.34 | $27.85 | $2.49 | 7,356,012.0 | +6.65% |
| 2025-08 | $28.22 | $27.16 | $1.06 | 6,772,973.0 | +2.48% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):