Stockscreener 앱 받기
30.30
2.55%
0.7522
시간 외 거래:
30.32
0.02
+0.07%
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 |
|---|---|---|---|---|---|
| 2026-05-11 | $30.30 | $30.03 | $0.2701 | 6,652.0 | +2.55% |
| 2026-05-08 | $29.82 | $29.50 | $0.32 | 1,296.0 | -0.97% |
| 2026-05-07 | $29.93 | $29.36 | $0.575 | 5,228.0 | -2.35% |
| 2026-05-06 | $31.15 | $30.48 | $0.67 | 11,089.0 | -5.38% |
| 2026-05-05 | $32.56 | $32.14 | $0.4186 | 5,833.0 | -0.57% |
| 2026-05-04 | $32.48 | $31.93 | $0.55 | 19,753.0 | +1.91% |
| 2026-05-01 | $31.92 | $31.16 | $0.76 | 5,148.0 | -1.20% |
| 2026-04-30 | $32.26 | $31.33 | $0.9294 | 5,242.0 | +0.34% |
| 2026-04-29 | $32.15 | $31.54 | $0.6102 | 8,415.0 | +2.92% |
| 2026-04-28 | $31.31 | $31.07 | $0.24 | 3,493.0 | +1.90% |
| 2026-04-27 | $30.99 | $30.50 | $0.49 | 7,696.0 | +0.52% |
| 2026-04-24 | $30.62 | $30.30 | $0.325 | 3,585.0 | -1.20% |
| 2026-04-23 | $30.92 | $30.65 | $0.27 | 6,606.0 | +1.14% |
| 2026-04-22 | $30.52 | $30.33 | $0.1909 | 1,098.0 | +1.40% |
| 2026-04-21 | $30.23 | $29.38 | $0.85 | 12,302.0 | +2.56% |
| 2026-04-20 | $29.60 | $29.20 | $0.40 | 15,463.0 | +0.52% |
| 2026-04-17 | $29.23 | $28.28 | $0.95 | 7,091.0 | -4.13% |
| 2026-04-16 | $30.45 | $29.98 | $0.4748 | 3,927.0 | +1.99% |
| 2026-04-15 | $30.05 | $29.62 | $0.43 | 6,989.0 | -0.53% |
| 2026-04-14 | $30.80 | $29.90 | $0.9015 | 18,713.0 | -3.08% |
| 2026-04-13 | $31.49 | $30.80 | $0.685 | 7,020.0 | +0.05% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $32.56 | $29.36 | $3.20 | 61,651.0 | -6.07% |
| 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% |
0.58%
0.03%
자본화:
|
볼륨(24시간):