Stockscreener 앱 받기
39.55
0.25%
-0.10
시간 외 거래:
39.60
0.05
+0.13%
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 |
|---|---|---|---|---|---|
| 2026-06-16 | $39.82 | $39.52 | $0.30 | 394,565.0 | -0.25% |
| 2026-06-15 | $39.70 | $39.44 | $0.255 | 612,649.0 | +0.25% |
| 2026-06-12 | $39.56 | $38.90 | $0.66 | 578,369.0 | +1.57% |
| 2026-06-11 | $38.99 | $37.98 | $1.01 | 591,633.0 | +3.23% |
| 2026-06-10 | $38.58 | $37.72 | $0.86 | 1,160,441.0 | -2.28% |
| 2026-06-09 | $39.32 | $38.28 | $1.04 | 934,351.0 | +0.13% |
| 2026-06-08 | $38.87 | $38.51 | $0.3596 | 452,757.0 | +1.23% |
| 2026-06-05 | $38.81 | $38.03 | $0.78 | 1,022,902.0 | -4.15% |
| 2026-06-04 | $39.89 | $39.59 | $0.3001 | 323,925.0 | +0.79% |
| 2026-06-03 | $40.21 | $39.41 | $0.795 | 1,156,903.0 | -2.91% |
| 2026-06-02 | $40.74 | $40.43 | $0.315 | 621,191.0 | +1.60% |
| 2026-06-01 | $40.05 | $39.32 | $0.73 | 548,386.0 | +2.83% |
| 2026-05-29 | $39.15 | $38.73 | $0.415 | 435,918.0 | -0.51% |
| 2026-05-28 | $39.12 | $38.48 | $0.635 | 495,757.0 | +1.51% |
| 2026-05-27 | $38.81 | $38.40 | $0.41 | 401,964.0 | -1.41% |
| 2026-05-26 | $39.08 | $38.83 | $0.25 | 537,133.0 | +0.28% |
| 2026-05-22 | $38.96 | $38.47 | $0.4899 | 950,769.0 | +0.88% |
| 2026-05-21 | $38.72 | $37.95 | $0.77 | 445,863.0 | +0.03% |
| 2026-05-20 | $38.64 | $37.98 | $0.6599 | 952,923.0 | +2.50% |
| 2026-05-19 | $37.81 | $37.40 | $0.4089 | 760,937.0 | -2.01% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $40.74 | $37.72 | $3.03 | 8,792,637.0 | +1.78% |
| 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% |
0.10%
0.22%
자본화:
|
볼륨(24시간):