Stockscreener 앱 받기
5.23
0.58%
0.03
시간 외 거래:
5.26
0.03
+0.57%
Teucrium Wheat Fund 주식 (WEAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $5.24 | $5.19 | $0.0467 | 465,752.0 | +0.58% |
| 2025-02-20 | $5.27 | $5.18 | $0.0895 | 782,427.0 | -0.76% |
| 2025-02-19 | $5.31 | $5.22 | $0.09 | 894,931.0 | -1.69% |
| 2025-02-18 | $5.35 | $5.25 | $0.10 | 1,295,156.0 | +0.57% |
| 2025-02-14 | $5.31 | $5.18 | $0.13 | 1,979,614.0 | +3.92% |
| 2025-02-13 | $5.12 | $5.06 | $0.06 | 1,034,696.0 | +0.59% |
| 2025-02-12 | $5.13 | $5.05 | $0.085 | 917,180.0 | -0.59% |
| 2025-02-11 | $5.18 | $5.08 | $0.0909 | 1,034,090.0 | +0.00% |
| 2025-02-10 | $5.16 | $5.08 | $0.0798 | 742,311.0 | -0.39% |
| 2025-02-07 | $5.15 | $5.11 | $0.0399 | 648,799.0 | -0.97% |
| 2025-02-06 | $5.17 | $5.01 | $0.155 | 1,273,583.0 | +2.38% |
| 2025-02-05 | $5.13 | $5.03 | $0.10 | 761,595.0 | -0.79% |
| 2025-02-04 | $5.09 | $4.93 | $0.16 | 1,096,678.0 | +1.80% |
| 2025-02-03 | $5.05 | $4.91 | $0.1305 | 978,051.0 | +1.01% |
| 2025-01-31 | $4.98 | $4.88 | $0.10 | 984,191.0 | -0.80% |
| 2025-01-30 | $5.03 | $4.97 | $0.06 | 1,366,498.0 | +0.20% |
| 2025-01-29 | $4.99 | $4.87 | $0.12 | 1,655,384.0 | +2.89% |
| 2025-01-28 | $4.86 | $4.77 | $0.0803 | 1,480,346.0 | +1.47% |
| 2025-01-27 | $4.82 | $4.73 | $0.0885 | 825,228.0 | -1.45% |
| 2025-01-24 | $4.89 | $4.81 | $0.0753 | 834,945.0 | -1.22% |
Teucrium Wheat Fund 주식 (WEAT) 연도별 가격 이력
이 심층 분석에서는 Teucrium Wheat Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WEAT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Teucrium Wheat Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Teucrium Wheat Fund 주식 (WEAT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $5.35 | $4.91 | $0.4353 | 14,370,615.0 | +5.66% |
| 2025-01 | $5.03 | $4.64 | $0.39 | 20,347,998.0 | +2.70% |
Teucrium Wheat Fund 주식 (WEAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.96 | $4.65 | $0.31 | 11,801,948.0 | +0.42% |
| 2024-11 | $5.18 | $4.75 | $0.43 | 12,187,235.0 | -6.81% |
| 2024-10 | $5.52 | $5.04 | $0.4812 | 13,971,469.0 | -1.91% |
| 2024-09 | $5.33 | $4.94 | $0.389 | 13,110,865.0 | +5.43% |
| 2024-08 | $5.13 | $4.71 | $0.42 | 14,440,582.0 | +0.61% |
| 2024-07 | $5.45 | $4.85 | $0.60 | 17,597,991.0 | -6.97% |
| 2024-06 | $6.45 | $5.16 | $1.29 | 16,322,529.0 | -15.98% |
| 2024-05 | $6.48 | $5.61 | $0.875 | 17,811,205.0 | +11.07% |
| 2024-04 | $5.94 | $5.18 | $0.76 | 15,208,975.0 | +5.18% |
| 2024-03 | $5.46 | $5.02 | $0.435 | 14,187,034.0 | +0.37% |
| 2024-02 | $5.78 | $5.20 | $0.576 | 10,997,431.0 | -5.11% |
| 2024-01 | $5.97 | $5.52 | $0.45 | 10,834,441.0 | -4.86% |
Teucrium Wheat Fund 주식 (WEAT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.14 | $5.69 | $0.4457 | 15,911,953.0 | +3.83% |
| 2023-11 | $5.96 | $5.38 | $0.58 | 14,871,406.0 | +1.59% |
| 2023-10 | $6.04 | $5.60 | $0.44 | 16,631,402.0 | +1.62% |
| 2023-09 | $6.08 | $5.55 | $0.53 | 17,373,225.0 | -7.01% |
| 2023-08 | $6.70 | $5.92 | $0.78 | 30,297,146.0 | -10.73% |
| 2023-07 | $7.41 | $6.29 | $1.12 | 36,459,403.0 | +4.19% |
| 2023-06 | $7.43 | $6.15 | $1.28 | 22,733,800.0 | +6.27% |
| 2023-05 | $6.68 | $5.88 | $0.805 | 12,474,365.0 | -5.02% |
| 2023-04 | $7.23 | $6.28 | $0.9461 | 11,425,079.0 | -9.63% |
| 2023-03 | $7.35 | $6.66 | $0.69 | 16,049,365.0 | -1.26% |
| 2023-02 | $8.09 | $7.11 | $0.9751 | 12,535,024.0 | -7.38% |
| 2023-01 | $8.00 | $7.23 | $0.7699 | 14,361,166.0 | -3.26% |
1.15%
자본화:
|
볼륨(24시간):