Stockscreener 앱 받기
21.01
0.57%
0.1201
Teucrium Wheat Fund 주식 (WEAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $21.06 | $20.82 | $0.2397 | 120,899.0 | +0.57% |
| 2025-11-25 | $20.92 | $20.69 | $0.229 | 70,747.0 | +0.43% |
| 2025-11-24 | $20.80 | $20.60 | $0.20 | 179,973.8 | -0.72% |
| 2025-11-21 | $21.05 | $20.80 | $0.25 | 96,174.8 | +0.00% |
| 2025-11-20 | $21.45 | $20.90 | $0.55 | 104,037.0 | -1.64% |
| 2025-11-19 | $21.65 | $21.20 | $0.45 | 130,065.6 | -1.62% |
| 2025-11-18 | $21.75 | $21.50 | $0.25 | 92,234.4 | +0.12% |
| 2025-11-17 | $21.65 | $21.23 | $0.425 | 143,181.6 | +2.73% |
| 2025-11-14 | $21.65 | $21.00 | $0.65 | 211,398.0 | -1.86% |
| 2025-11-13 | $21.60 | $21.40 | $0.20 | 69,667.6 | +0.00% |
| 2025-11-12 | $21.52 | $21.15 | $0.375 | 77,107.8 | +0.00% |
| 2025-11-11 | $21.45 | $21.15 | $0.30 | 87,179.6 | +0.70% |
| 2025-11-10 | $21.35 | $21.10 | $0.2495 | 120,200.0 | +1.67% |
| 2025-11-07 | $21.30 | $20.95 | $0.3495 | 157,031.6 | -1.64% |
| 2025-11-06 | $21.68 | $21.25 | $0.425 | 185,193.8 | -2.52% |
| 2025-11-05 | $21.90 | $21.60 | $0.298 | 129,268.4 | +0.46% |
| 2025-11-04 | $21.80 | $21.45 | $0.35 | 192,110.4 | +0.46% |
| 2025-11-03 | $21.65 | $21.15 | $0.50 | 243,564.8 | +2.12% |
| 2025-10-31 | $21.25 | $20.80 | $0.4495 | 92,495.0 | +0.95% |
| 2025-10-30 | $21.15 | $20.85 | $0.30 | 131,802.6 | -1.18% |
| 2025-10-29 | $21.35 | $21.15 | $0.20 | 160,037.6 | +0.00% |
| 2025-10-28 | $21.40 | $21.05 | $0.3495 | 182,101.0 | +0.95% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $21.90 | $20.60 | $1.30 | 2,410,035.2 | -0.90% |
| 2025-10 | $21.40 | $19.95 | $1.45 | 3,156,834.2 | +3.16% |
| 2025-09 | $21.48 | $20.55 | $0.925 | 3,294,422.4 | -3.97% |
| 2025-08 | $21.75 | $20.85 | $0.90 | 2,672,534.2 | -1.61% |
| 2025-07 | $23.35 | $21.45 | $1.90 | 3,446,747.2 | -2.03% |
| 2025-06 | $24.35 | $22.15 | $2.20 | 3,233,636.0 | -1.99% |
| 2025-05 | $23.45 | $21.65 | $1.80 | 3,242,245.8 | +0.22% |
| 2025-04 | $24.20 | $22.30 | $1.90 | 3,944,030.8 | -3.42% |
| 2025-03 | $25.10 | $22.75 | $2.35 | 4,624,668.8 | -3.11% |
| 2025-02 | $26.75 | $24.10 | $2.65 | 3,924,453.0 | -2.42% |
| 2025-01 | $25.15 | $23.20 | $1.95 | 4,069,599.6 | +2.70% |
Teucrium Wheat Fund 주식 (WEAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.80 | $23.25 | $1.55 | 2,360,389.6 | +0.42% |
| 2024-11 | $25.90 | $23.75 | $2.15 | 2,437,447.0 | -6.81% |
| 2024-10 | $27.61 | $25.20 | $2.41 | 2,794,293.8 | -1.91% |
| 2024-09 | $26.64 | $24.70 | $1.94 | 2,622,173.0 | +5.43% |
| 2024-08 | $25.65 | $23.55 | $2.10 | 2,888,116.4 | +0.61% |
| 2024-07 | $27.25 | $24.25 | $3.00 | 3,519,598.2 | -6.97% |
| 2024-06 | $32.25 | $25.78 | $6.47 | 3,264,505.8 | -15.98% |
| 2024-05 | $32.40 | $28.03 | $4.38 | 3,562,241.0 | +11.07% |
| 2024-04 | $29.70 | $25.90 | $3.80 | 3,041,795.0 | +5.18% |
| 2024-03 | $27.27 | $25.10 | $2.18 | 2,837,406.8 | +0.37% |
| 2024-02 | $28.88 | $26.00 | $2.88 | 2,199,486.2 | -5.11% |
| 2024-01 | $29.85 | $27.60 | $2.25 | 2,166,888.2 | -4.86% |
Teucrium Wheat Fund 주식 (WEAT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.68 | $28.45 | $2.23 | 3,182,390.6 | +3.83% |
| 2023-11 | $29.80 | $26.90 | $2.90 | 2,974,281.2 | +1.59% |
| 2023-10 | $30.20 | $28.00 | $2.20 | 3,326,280.4 | +1.62% |
| 2023-09 | $30.40 | $27.75 | $2.65 | 3,474,645.0 | -7.01% |
| 2023-08 | $33.50 | $29.60 | $3.90 | 6,059,429.2 | -10.73% |
| 2023-07 | $37.05 | $31.45 | $5.60 | 7,291,880.6 | +4.19% |
| 2023-06 | $37.17 | $30.75 | $6.42 | 4,546,760.0 | +6.27% |
| 2023-05 | $33.42 | $29.40 | $4.02 | 2,494,873.0 | -5.02% |
| 2023-04 | $36.13 | $31.40 | $4.73 | 2,285,015.8 | -9.63% |
| 2023-03 | $36.75 | $33.30 | $3.45 | 3,209,873.0 | -1.26% |
| 2023-02 | $40.43 | $35.55 | $4.88 | 2,507,004.8 | -7.38% |
| 2023-01 | $40.00 | $36.15 | $3.85 | 2,872,233.2 | -3.26% |
0.89%
자본화:
|
볼륨(24시간):