Stockscreener 앱 받기
25.67
0.89%
-0.23
시간 외 거래:
25.94
0.27
+1.05%
United States Copper Index Fund 주식 (CPER) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $25.80 | $25.65 | $0.1499 | 76,610.0 | -0.89% |
| 2024-11-21 | $26.01 | $25.76 | $0.2472 | 71,709.0 | -0.54% |
| 2024-11-20 | $26.18 | $25.94 | $0.237 | 98,439.0 | -0.42% |
| 2024-11-19 | $26.20 | $25.84 | $0.3599 | 118,602.0 | +0.62% |
| 2024-11-18 | $25.99 | $25.66 | $0.3299 | 103,597.0 | +1.52% |
| 2024-11-15 | $25.96 | $25.54 | $0.421 | 78,209.0 | -0.51% |
| 2024-11-14 | $25.79 | $25.65 | $0.14 | 116,997.0 | +0.35% |
| 2024-11-13 | $25.94 | $25.61 | $0.3299 | 123,171.0 | -1.61% |
| 2024-11-12 | $26.28 | $26.03 | $0.25 | 564,293.0 | -2.32% |
| 2024-11-11 | $26.94 | $26.60 | $0.34 | 130,299.0 | -1.59% |
| 2024-11-08 | $27.32 | $27.01 | $0.31 | 132,937.0 | -2.62% |
| 2024-11-07 | $27.97 | $27.65 | $0.3195 | 220,584.0 | +4.35% |
| 2024-11-06 | $26.98 | $26.60 | $0.3799 | 294,981.0 | -4.75% |
| 2024-11-05 | $28.19 | $27.96 | $0.2267 | 80,305.0 | +0.68% |
| 2024-11-04 | $27.89 | $27.68 | $0.2061 | 158,421.0 | +1.72% |
| 2024-11-01 | $27.68 | $27.30 | $0.38 | 66,254.0 | -0.04% |
| 2024-10-31 | $27.45 | $27.18 | $0.27 | 138,761.0 | +0.00% |
| 2024-10-30 | $27.42 | $27.26 | $0.16 | 179,083.0 | -0.36% |
| 2024-10-29 | $27.47 | $27.29 | $0.1799 | 129,817.0 | +0.04% |
| 2024-10-28 | $27.50 | $27.32 | $0.1749 | 47,263.0 | +0.07% |
| 2024-10-25 | $27.54 | $27.33 | $0.2081 | 54,335.0 | +0.15% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $28.19 | $25.54 | $2.64 | 2,512,018.0 | -6.18% |
| 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% |
United States Copper Index Fund 주식 (CPER) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $23.69 | $22.66 | $1.03 | 2,570,676.0 | +1.18% |
| 2022-11 | $23.82 | $20.45 | $3.37 | 2,260,762.0 | +12.14% |
| 2022-10 | $21.46 | $19.96 | $1.50 | 2,978,171.0 | -0.49% |
| 2022-09 | $21.78 | $19.68 | $2.10 | 1,819,495.0 | -3.22% |
| 2022-08 | $22.94 | $20.64 | $2.30 | 2,175,801.0 | -2.63% |
| 2022-07 | $21.91 | $19.11 | $2.80 | 3,659,056.0 | -2.34% |
| 2022-06 | $27.64 | $22.02 | $5.62 | 3,314,087.0 | -14.44% |
| 2022-05 | $26.51 | $24.51 | $2.00 | 2,971,020.0 | -1.81% |
| 2022-04 | $29.41 | $26.45 | $2.96 | 4,858,418.0 | -7.87% |
| 2022-03 | $30.12 | $27.16 | $2.96 | 5,647,067.0 | +4.78% |
| 2022-02 | $28.68 | $26.86 | $1.82 | 1,789,817.0 | +3.40% |
| 2022-01 | $28.08 | $26.10 | $1.98 | 2,775,730.0 | -2.61% |
0.73%
자본화:
|
볼륨(24시간):