Stockscreener 앱 받기
30.52
2.41%
-0.76
United States Copper Index Fund 주식 (CPER) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $30.76 | $30.49 | $0.271 | 580,685.0 | -2.41% |
| 2025-11-03 | $31.54 | $31.06 | $0.4799 | 595,534.0 | -0.79% |
| 2025-10-31 | $31.70 | $31.35 | $0.345 | 422,923.0 | -0.13% |
| 2025-10-30 | $31.76 | $31.17 | $0.59 | 769,827.0 | -1.96% |
| 2025-10-29 | $32.62 | $32.00 | $0.6165 | 419,559.0 | +0.66% |
| 2025-10-28 | $32.02 | $31.64 | $0.3784 | 724,070.0 | +0.28% |
| 2025-10-27 | $32.06 | $31.64 | $0.425 | 954,413.0 | +0.98% |
| 2025-10-24 | $31.80 | $31.34 | $0.464 | 401,990.0 | +0.57% |
| 2025-10-23 | $31.63 | $31.41 | $0.22 | 474,648.0 | +1.42% |
| 2025-10-22 | $31.00 | $30.67 | $0.33 | 321,684.0 | +1.41% |
| 2025-10-21 | $30.82 | $30.41 | $0.411 | 505,455.0 | -2.21% |
| 2025-10-20 | $31.28 | $30.89 | $0.3899 | 429,102.0 | +1.33% |
| 2025-10-17 | $30.89 | $30.47 | $0.42 | 379,226.0 | -0.06% |
| 2025-10-16 | $30.98 | $30.64 | $0.3392 | 505,932.0 | +0.33% |
| 2025-10-15 | $31.08 | $30.56 | $0.5151 | 615,261.0 | -0.36% |
| 2025-10-14 | $31.10 | $30.60 | $0.50 | 1,038,060.0 | -2.34% |
| 2025-10-13 | $31.93 | $31.47 | $0.457 | 546,280.0 | +4.36% |
| 2025-10-10 | $31.91 | $30.01 | $1.90 | 1,438,431.0 | -4.42% |
| 2025-10-09 | $32.40 | $31.40 | $1.00 | 911,932.0 | +0.92% |
| 2025-10-08 | $31.51 | $31.26 | $0.25 | 460,668.0 | +0.26% |
| 2025-10-07 | $31.66 | $31.23 | $0.4297 | 347,432.0 | +0.55% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $31.54 | $30.49 | $1.05 | 1,176,219.0 | -3.19% |
| 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% |
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% |
0.21%
자본화:
|
볼륨(24시간):