Stockscreener 앱 받기
107.42
0.20%
-0.2203
시간 외 거래:
107.42
United States Commodity Index Fund 주식 (USCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $107.4 | $106.3 | $1.11 | 17,586.0 | -0.20% |
| 2026-09-03 | $108.0 | $107.2 | $0.7994 | 11,095.0 | +0.16% |
| 2026-09-02 | $107.8 | $107.3 | $0.52 | 9,586.0 | -0.53% |
| 2026-09-01 | $108.2 | $106.9 | $1.29 | 25,895.0 | +1.16% |
| 2026-08-31 | $106.8 | $105.8 | $0.97 | 9,697.0 | +1.44% |
| 2026-08-28 | $105.4 | $104.9 | $0.48 | 28,643.0 | +0.54% |
| 2026-08-27 | $105.0 | $103.8 | $1.14 | 7,713.0 | +0.65% |
| 2026-08-26 | $104.4 | $103.4 | $0.9999 | 10,872.0 | +0.21% |
| 2026-08-25 | $104.3 | $103.6 | $0.638 | 11,325.0 | -1.13% |
| 2026-08-24 | $105.9 | $104.8 | $1.12 | 13,565.0 | -1.02% |
| 2026-08-21 | $106.5 | $106.1 | $0.4385 | 5,830.0 | -0.04% |
| 2026-08-20 | $106.2 | $105.5 | $0.69 | 8,309.0 | +1.15% |
| 2026-08-19 | $105.6 | $104.7 | $0.8399 | 8,048.0 | +0.19% |
| 2026-08-18 | $105.0 | $104.5 | $0.5299 | 60,179.0 | -0.01% |
| 2026-08-17 | $104.8 | $103.5 | $1.40 | 13,413.0 | +1.82% |
| 2026-08-14 | $102.9 | $102.2 | $0.73 | 7,335.0 | +0.45% |
| 2026-08-13 | $103.0 | $102.3 | $0.74 | 8,372.0 | -1.01% |
| 2026-08-12 | $103.5 | $102.9 | $0.6022 | 13,761.0 | +0.38% |
| 2026-08-11 | $103.1 | $102.5 | $0.6294 | 7,461.0 | +0.23% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $108.2 | $106.3 | $1.86 | 81,748.0 | +0.58% |
| 2026-08 | $106.8 | $97.96 | $8.84 | 309,487.0 | +5.72% |
| 2026-07 | $103.3 | $91.92 | $11.43 | 258,451.0 | +9.05% |
| 2026-06 | $100.0 | $91.05 | $8.95 | 486,269.0 | -5.34% |
| 2026-05 | $102.9 | $97.32 | $5.61 | 476,032.0 | -2.03% |
| 2026-04 | $99.94 | $93.32 | $6.62 | 644,355.0 | +4.80% |
| 2026-03 | $96.44 | $85.74 | $10.70 | 501,095.0 | +11.64% |
| 2026-02 | $85.84 | $79.51 | $6.33 | 268,454.0 | +1.02% |
| 2026-01 | $88.93 | $77.22 | $11.71 | 540,332.0 | +8.90% |
United States Commodity Index Fund 주식 (USCI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $79.73 | $77.11 | $2.62 | 214,932.0 | -0.38% |
| 2025-11 | $80.00 | $76.24 | $3.76 | 235,806.0 | +0.95% |
| 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% |
0.48%
0.13%
자본화:
|
볼륨(24시간):