Stockscreener 앱 받기
21.97
1.79%
0.3857
시간 외 거래:
21.97
0.0049
+0.02%
Texas Capital Texas Oil Index Etf 주식 (OILT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-06 | $21.97 | $21.97 | $0.00 | 72.00 | +1.79% |
| 2025-11-05 | $21.58 | $21.58 | $0.00 | 366.0 | -0.68% |
| 2025-11-04 | $21.73 | $21.70 | $0.032 | 603.0 | -1.21% |
| 2025-11-03 | $22.10 | $21.64 | $0.46 | 7,455.0 | -0.49% |
| 2025-10-31 | $22.10 | $21.93 | $0.1736 | 1,306.0 | +1.36% |
| 2025-10-30 | $21.98 | $21.81 | $0.174 | 1,605.0 | -0.33% |
| 2025-10-29 | $22.08 | $21.86 | $0.22 | 4,420.0 | +0.52% |
| 2025-10-28 | $22.09 | $21.76 | $0.33 | 1,647.0 | -1.78% |
| 2025-10-27 | $22.25 | $22.16 | $0.09 | 420.0 | -0.16% |
| 2025-10-24 | $22.50 | $22.20 | $0.304 | 1,106.0 | -1.25% |
| 2025-10-23 | $22.57 | $22.45 | $0.1149 | 4,330.0 | +2.87% |
| 2025-10-22 | $21.91 | $21.65 | $0.26 | 1,109.0 | +0.93% |
| 2025-10-21 | $21.66 | $21.63 | $0.0351 | 1,408.0 | -0.21% |
| 2025-10-20 | $21.75 | $21.59 | $0.16 | 4,775.0 | +0.37% |
| 2025-10-17 | $21.70 | $21.45 | $0.25 | 8,581.0 | -0.33% |
| 2025-10-16 | $22.06 | $21.69 | $0.3737 | 1,447.0 | -1.42% |
| 2025-10-15 | $22.28 | $21.92 | $0.36 | 4,130.0 | -0.19% |
| 2025-10-14 | $22.20 | $21.84 | $0.3636 | 1,157.0 | -1.01% |
| 2025-10-13 | $22.27 | $21.85 | $0.4161 | 2,493.0 | +2.31% |
| 2025-10-10 | $22.40 | $21.76 | $0.6374 | 1,271.0 | -4.88% |
| 2025-10-09 | $23.60 | $22.82 | $0.776 | 2,599.0 | -1.89% |
| 2025-10-08 | $23.33 | $23.16 | $0.17 | 970.0 | -0.28% |
Texas Capital Texas Oil Index Etf 주식 (OILT) 연도별 가격 이력
이 심층 분석에서는 Texas Capital Texas Oil Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OILT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Texas Capital Texas Oil Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Texas Capital Texas Oil Index Etf 주식 (OILT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $22.10 | $21.58 | $0.5206 | 8,568.0 | -0.63% |
| 2025-10 | $23.60 | $21.45 | $2.15 | 66,173.0 | -4.58% |
| 2025-09 | $24.41 | $22.70 | $1.71 | 84,616.0 | -3.65% |
| 2025-08 | $24.16 | $22.00 | $2.16 | 59,336.0 | +5.53% |
| 2025-07 | $23.52 | $21.64 | $1.87 | 68,121.0 | +4.91% |
| 2025-06 | $24.00 | $21.01 | $2.99 | 87,016.0 | +5.03% |
| 2025-05 | $22.43 | $19.92 | $2.51 | 105,281.0 | +2.75% |
| 2025-04 | $24.72 | $18.22 | $6.50 | 136,941.0 | -18.35% |
| 2025-03 | $25.09 | $22.31 | $2.78 | 49,414.0 | +0.81% |
| 2025-02 | $26.12 | $24.29 | $1.83 | 46,852.0 | -0.50% |
| 2025-01 | $26.86 | $23.75 | $3.11 | 51,353.0 | +0.20% |
Texas Capital Texas Oil Index Etf 주식 (OILT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.37 | $23.16 | $3.21 | 31,964.0 | -8.13% |
| 2024-11 | $26.98 | $24.28 | $2.70 | 33,029.0 | +6.62% |
| 2024-10 | $26.67 | $24.02 | $2.65 | 52,331.0 | +2.15% |
| 2024-09 | $25.61 | $23.56 | $2.04 | 26,551.0 | -8.56% |
| 2024-08 | $26.68 | $24.68 | $1.99 | 23,477.0 | -2.23% |
| 2024-07 | $28.14 | $26.43 | $1.71 | 23,164.0 | +0.37% |
| 2024-06 | $27.42 | $26.03 | $1.39 | 31,193.0 | -3.80% |
| 2024-05 | $28.34 | $27.01 | $1.33 | 14,260.0 | -0.12% |
| 2024-04 | $29.78 | $27.95 | $1.83 | 23,664.0 | -0.61% |
| 2024-03 | $28.24 | $25.51 | $2.73 | 17,836.0 | +10.47% |
| 2024-02 | $25.53 | $23.22 | $2.31 | 35,401.0 | +6.10% |
| 2024-01 | $25.51 | $23.04 | $2.47 | 431,706.0 | -3.45% |
Texas Capital Texas Oil Index Etf 주식 (OILT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.72 | $24.89 | $0.83 | 3,974.0 | +0.00% |
0.13%
자본화:
|
볼륨(24시간):