Stockscreener 앱 받기
65.00
0.92%
0.5914
시간 외 거래:
65.00
United States Commodity Index Fund 주식 (USCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $65.13 | $64.59 | $0.5363 | 33,173.0 | +0.92% |
| 2024-11-21 | $64.60 | $64.22 | $0.383 | 8,022.0 | +0.20% |
| 2024-11-20 | $64.33 | $63.12 | $1.21 | 10,282.0 | +0.03% |
| 2024-11-19 | $64.29 | $63.94 | $0.35 | 8,795.0 | +0.39% |
| 2024-11-18 | $64.10 | $62.61 | $1.49 | 15,952.0 | +1.39% |
| 2024-11-15 | $63.63 | $63.14 | $0.4949 | 18,491.0 | -0.29% |
| 2024-11-14 | $63.52 | $63.22 | $0.30 | 2,922.0 | +1.01% |
| 2024-11-13 | $62.91 | $62.62 | $0.29 | 6,861.0 | -0.06% |
| 2024-11-12 | $62.86 | $62.63 | $0.228 | 11,633.0 | +0.04% |
| 2024-11-11 | $63.86 | $62.52 | $1.34 | 11,866.0 | -0.98% |
| 2024-11-08 | $64.01 | $63.15 | $0.86 | 14,311.0 | -1.49% |
| 2024-11-07 | $64.43 | $63.18 | $1.25 | 9,370.0 | +2.02% |
| 2024-11-06 | $63.65 | $62.52 | $1.13 | 6,271.0 | -1.25% |
| 2024-11-05 | $63.98 | $63.56 | $0.42 | 8,591.0 | +0.52% |
| 2024-11-04 | $63.53 | $63.00 | $0.53 | 5,038.0 | +0.95% |
| 2024-11-01 | $63.50 | $62.86 | $0.6409 | 6,750.0 | -0.50% |
| 2024-10-31 | $63.28 | $62.64 | $0.6417 | 3,741.0 | +0.83% |
| 2024-10-30 | $62.67 | $61.60 | $1.07 | 31,152.0 | +1.01% |
| 2024-10-29 | $62.14 | $61.90 | $0.24 | 47,447.0 | +0.16% |
| 2024-10-28 | $62.08 | $61.79 | $0.2879 | 29,194.0 | -1.46% |
| 2024-10-25 | $63.02 | $62.68 | $0.34 | 28,807.0 | +0.82% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $65.13 | $62.52 | $2.61 | 211,501.0 | +2.89% |
| 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% |
United States Commodity Index Fund 주식 (USCI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $56.63 | $53.77 | $2.86 | 784,291.0 | +1.36% |
| 2022-11 | $57.08 | $53.07 | $4.01 | 571,875.0 | +4.21% |
| 2022-10 | $55.54 | $52.03 | $3.51 | 413,558.0 | +3.75% |
| 2022-09 | $55.34 | $50.80 | $4.54 | 516,316.0 | -7.05% |
| 2022-08 | $57.39 | $52.30 | $5.09 | 1,253,343.0 | +0.93% |
| 2022-07 | $55.53 | $50.11 | $5.42 | 1,316,193.0 | -0.13% |
| 2022-06 | $62.72 | $54.70 | $8.02 | 1,841,011.0 | -8.38% |
| 2022-05 | $61.07 | $56.33 | $4.74 | 902,643.0 | +1.56% |
| 2022-04 | $60.27 | $54.77 | $5.50 | 798,497.0 | +6.74% |
| 2022-03 | $61.89 | $51.05 | $10.84 | 3,490,924.0 | +10.23% |
| 2022-02 | $51.53 | $47.42 | $4.11 | 1,325,444.0 | +5.08% |
| 2022-01 | $47.64 | $43.40 | $4.24 | 980,918.0 | +9.59% |
0.73%
자본화:
|
볼륨(24시간):