Stockscreener 앱 받기
79.04
1.20%
0.9351
시간 외 거래:
79.04
United States Commodity Index Fund 주식 (USCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $79.17 | $78.43 | $0.735 | 11,241.0 | +1.20% |
| 2025-10-31 | $78.29 | $77.81 | $0.4798 | 11,101.0 | +0.10% |
| 2025-10-30 | $78.28 | $77.52 | $0.7647 | 5,790.0 | -0.17% |
| 2025-10-29 | $78.70 | $77.99 | $0.713 | 93,565.0 | +0.77% |
| 2025-10-28 | $77.94 | $77.43 | $0.51 | 9,990.0 | -1.09% |
| 2025-10-27 | $78.71 | $78.25 | $0.46 | 17,995.0 | -0.29% |
| 2025-10-24 | $79.14 | $78.62 | $0.5199 | 8,379.0 | -0.54% |
| 2025-10-23 | $79.49 | $79.04 | $0.45 | 11,549.0 | +1.29% |
| 2025-10-22 | $78.14 | $77.53 | $0.61 | 7,284.0 | +1.67% |
| 2025-10-21 | $76.80 | $76.12 | $0.6833 | 14,807.0 | -0.09% |
| 2025-10-20 | $76.94 | $76.54 | $0.4048 | 16,723.0 | +0.54% |
| 2025-10-17 | $76.54 | $76.18 | $0.36 | 5,517.0 | -0.61% |
| 2025-10-16 | $77.49 | $76.73 | $0.7599 | 8,617.0 | -0.01% |
| 2025-10-15 | $77.28 | $76.70 | $0.58 | 7,890.0 | +0.23% |
| 2025-10-14 | $76.83 | $76.12 | $0.71 | 13,948.0 | -0.64% |
| 2025-10-13 | $77.34 | $77.11 | $0.23 | 4,829.0 | +1.52% |
| 2025-10-10 | $77.37 | $75.87 | $1.50 | 15,760.0 | -1.97% |
| 2025-10-09 | $78.63 | $77.40 | $1.23 | 7,225.0 | -0.49% |
| 2025-10-08 | $78.27 | $77.88 | $0.392 | 9,630.0 | +0.46% |
| 2025-10-07 | $77.66 | $77.27 | $0.39 | 6,101.0 | -0.17% |
| 2025-10-06 | $77.89 | $77.54 | $0.3492 | 7,938.0 | +0.55% |
United States Commodity Index Fund 주식 (USCI) 연도별 가격 이력
이 심층 분석에서는 United States Commodity Index Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 USCI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 United States Commodity Index Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
United States Commodity Index Fund 주식 (USCI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $79.17 | $78.43 | $0.735 | 11,241.0 | +1.20% |
| 2025-10 | $79.49 | $75.87 | $3.62 | 317,176.0 | +0.27% |
| 2025-09 | $78.97 | $76.01 | $2.96 | 331,250.0 | +1.84% |
| 2025-08 | $76.97 | $72.75 | $4.22 | 230,003.0 | +2.85% |
| 2025-07 | $76.30 | $72.73 | $3.57 | 295,543.0 | +1.48% |
| 2025-06 | $76.48 | $70.20 | $6.28 | 325,871.0 | +5.47% |
| 2025-05 | $72.34 | $67.93 | $4.41 | 366,174.0 | +1.55% |
| 2025-04 | $74.13 | $64.26 | $9.87 | 502,470.0 | -5.12% |
| 2025-03 | $72.24 | $68.43 | $3.81 | 689,172.0 | +4.95% |
| 2025-02 | $72.89 | $68.52 | $4.37 | 454,712.0 | -0.45% |
| 2025-01 | $69.86 | $66.02 | $3.84 | 534,872.0 | +4.62% |
United States Commodity Index Fund 주식 (USCI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $66.87 | $64.00 | $2.87 | 187,813.0 | +1.29% |
| 2024-11 | $65.37 | $62.52 | $2.85 | 206,324.0 | +2.82% |
| 2024-10 | $64.37 | $61.60 | $2.77 | 329,972.0 | +1.23% |
| 2024-09 | $63.15 | $58.51 | $4.64 | 207,630.0 | +2.24% |
| 2024-08 | $62.00 | $58.51 | $3.49 | 197,329.0 | -0.54% |
| 2024-07 | $63.79 | $60.22 | $3.57 | 205,398.0 | -1.38% |
| 2024-06 | $63.38 | $61.01 | $2.37 | 181,376.0 | +0.22% |
| 2024-05 | $63.72 | $60.02 | $3.70 | 250,141.0 | +0.76% |
| 2024-04 | $64.38 | $61.26 | $3.12 | 475,344.0 | +1.11% |
| 2024-03 | $61.12 | $57.13 | $3.99 | 260,348.0 | +5.88% |
| 2024-02 | $58.32 | $56.70 | $1.62 | 217,441.0 | -1.09% |
| 2024-01 | $58.45 | $55.63 | $2.82 | 343,753.0 | +3.41% |
United States Commodity Index Fund 주식 (USCI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $58.63 | $55.21 | $3.42 | 480,453.0 | -3.61% |
| 2023-11 | $59.89 | $57.42 | $2.47 | 182,888.0 | -1.23% |
| 2023-10 | $60.12 | $56.21 | $3.91 | 227,486.0 | -0.08% |
| 2023-09 | $61.07 | $59.05 | $2.03 | 374,377.0 | +0.35% |
| 2023-08 | $59.12 | $56.74 | $2.37 | 388,924.0 | +0.27% |
| 2023-07 | $58.86 | $54.00 | $4.86 | 230,628.0 | +9.68% |
| 2023-06 | $56.22 | $52.31 | $3.91 | 245,235.0 | +3.24% |
| 2023-05 | $54.32 | $51.36 | $2.96 | 459,732.0 | -4.66% |
| 2023-04 | $56.59 | $53.92 | $2.67 | 304,511.0 | +0.39% |
| 2023-03 | $55.06 | $51.85 | $3.21 | 630,597.0 | +0.48% |
| 2023-02 | $55.99 | $53.31 | $2.68 | 555,830.0 | -4.29% |
| 2023-01 | $56.64 | $54.15 | $2.49 | 841,101.0 | +0.25% |
0.47%
0.60%
자본화:
|
볼륨(24시간):