Stockscreener 앱 받기
40.61
0.10%
-0.04
시장 영업 전:
39.76
-0.85
-2.09%
United States Commodity Index Funds Trust 주식 (CPER) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $40.70 | $40.33 | $0.37 | 283,279.0 | -0.10% |
| 2026-09-24 | $40.75 | $40.44 | $0.3149 | 275,801.0 | +0.10% |
| 2026-09-23 | $40.84 | $40.37 | $0.475 | 1,024,835.0 | -1.98% |
| 2026-09-22 | $41.52 | $40.91 | $0.61 | 1,174,527.0 | +1.87% |
| 2026-09-21 | $40.90 | $40.49 | $0.405 | 362,707.0 | +1.09% |
| 2026-09-18 | $40.24 | $39.87 | $0.38 | 413,475.0 | +1.44% |
| 2026-09-17 | $39.98 | $39.59 | $0.385 | 477,114.0 | +2.77% |
| 2026-09-16 | $39.09 | $38.51 | $0.58 | 408,284.0 | -0.21% |
| 2026-09-15 | $38.75 | $38.38 | $0.3695 | 296,473.0 | +1.07% |
| 2026-09-14 | $38.43 | $38.06 | $0.37 | 586,725.0 | -2.35% |
| 2026-09-11 | $39.34 | $39.15 | $0.1899 | 346,182.0 | +0.36% |
| 2026-09-10 | $39.42 | $38.94 | $0.485 | 1,782,749.0 | -4.90% |
| 2026-09-09 | $41.29 | $40.76 | $0.5325 | 693,488.0 | +1.18% |
| 2026-09-08 | $41.14 | $40.55 | $0.595 | 1,414,006.0 | +1.55% |
| 2026-09-04 | $40.02 | $39.81 | $0.215 | 237,231.0 | +0.10% |
| 2026-09-03 | $39.96 | $39.66 | $0.295 | 286,134.0 | +0.96% |
| 2026-09-02 | $39.70 | $39.40 | $0.31 | 345,375.0 | +1.18% |
| 2026-09-01 | $39.62 | $38.99 | $0.635 | 378,917.0 | -2.32% |
| 2026-08-31 | $40.26 | $39.82 | $0.44 | 644,793.0 | +0.83% |
United States Commodity Index Funds Trust 주식 (CPER) 연도별 가격 이력
이 심층 분석에서는 United States Commodity Index Funds Trust 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 Commodity Index Funds Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
United States Commodity Index Funds Trust 주식 (CPER) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $41.52 | $38.06 | $3.46 | 11,070,581.0 | +1.52% |
| 2026-08 | $40.97 | $38.95 | $2.02 | 10,922,295.0 | +1.11% |
| 2026-07 | $39.74 | $36.66 | $3.09 | 8,356,596.0 | +4.85% |
| 2026-06 | $40.74 | $36.12 | $4.62 | 14,243,871.0 | -2.91% |
| 2026-05 | $40.78 | $35.33 | $5.45 | 17,182,058.0 | +6.38% |
| 2026-04 | $37.66 | $33.84 | $3.82 | 15,073,914.0 | +6.10% |
| 2026-03 | $36.50 | $32.30 | $4.20 | 19,386,839.0 | -6.64% |
| 2026-02 | $37.52 | $34.64 | $2.88 | 21,861,242.0 | +1.24% |
| 2026-01 | $40.44 | $34.76 | $5.68 | 43,752,663.0 | +4.20% |
United States Commodity Index Funds Trust 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 Commodity Index Funds Trust 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% |
0.54%
자본화:
|
볼륨(24시간):