Stockscreener 앱 받기
30.19
0.68%
0.2029
시간 외 거래:
30.19
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 |
|---|---|---|---|---|---|
| 2026-07-31 | $30.19 | $30.01 | $0.18 | 1,667.0 | +0.68% |
| 2026-07-30 | $29.99 | $29.67 | $0.3127 | 1,321.0 | +0.30% |
| 2026-07-29 | $30.02 | $29.57 | $0.445 | 2,119.0 | +3.87% |
| 2026-07-28 | $29.43 | $28.78 | $0.6466 | 1,014.0 | -1.47% |
| 2026-07-27 | $29.91 | $29.21 | $0.6991 | 7,272.0 | -3.80% |
| 2026-07-24 | $30.39 | $30.37 | $0.0233 | 752.0 | -0.12% |
| 2026-07-23 | $30.89 | $30.40 | $0.487 | 3,910.0 | +0.55% |
| 2026-07-22 | $30.38 | $30.00 | $0.38 | 5,802.0 | +1.79% |
| 2026-07-21 | $29.71 | $29.45 | $0.2554 | 770.0 | +1.65% |
| 2026-07-20 | $29.22 | $28.89 | $0.3332 | 2,399.0 | -0.03% |
| 2026-07-17 | $29.23 | $28.92 | $0.3108 | 1,705.0 | +1.76% |
| 2026-07-16 | $28.80 | $28.73 | $0.0749 | 851.0 | +0.55% |
| 2026-07-15 | $28.57 | $28.57 | $0.00 | 301.0 | -0.09% |
| 2026-07-14 | $28.77 | $28.36 | $0.41 | 2,227.0 | -0.19% |
| 2026-07-13 | $28.65 | $28.25 | $0.3967 | 2,770.0 | +3.38% |
| 2026-07-10 | $27.71 | $27.50 | $0.2088 | 1,153.0 | +0.03% |
| 2026-07-09 | $27.81 | $27.70 | $0.1086 | 1,582.0 | -2.10% |
| 2026-07-08 | $28.50 | $27.93 | $0.57 | 4,621.0 | +1.50% |
| 2026-07-07 | $27.88 | $27.42 | $0.4575 | 1,180.0 | +3.80% |
| 2026-07-06 | $27.00 | $26.86 | $0.1426 | 3,676.0 | -0.34% |
| 2026-07-02 | $26.98 | $26.88 | $0.10 | 529.0 | +1.10% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $30.89 | $26.66 | $4.23 | 57,062.0 | +11.60% |
| 2026-06 | $30.93 | $27.05 | $3.88 | 58,072.0 | -7.67% |
| 2026-05 | $32.56 | $29.15 | $3.41 | 92,736.0 | -9.17% |
| 2026-04 | $33.01 | $28.28 | $4.73 | 203,835.0 | -2.53% |
| 2026-03 | $34.32 | $28.14 | $6.18 | 372,979.0 | +16.90% |
| 2026-02 | $28.35 | $24.85 | $3.50 | 43,666.0 | +11.01% |
| 2026-01 | $25.57 | $22.27 | $3.30 | 55,733.0 | +10.96% |
Texas Capital Texas Oil Index Etf 주식 (OILT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $24.64 | $22.45 | $2.19 | 46,510.0 | -1.93% |
| 2025-11 | $23.60 | $21.58 | $2.02 | 30,360.0 | +6.72% |
| 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% |
1.09%
0.10%
자본화:
|
볼륨(24시간):