Stockscreener 앱 받기
17.04
0.23%
-0.04
시장 영업 전:
17.09
0.05
+0.29%
Teucrium Corn Fund 주식 (CORN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $17.18 | $17.00 | $0.185 | 33,556.0 | -0.23% |
| 2025-08-07 | $17.09 | $16.99 | $0.10 | 45,692.0 | +0.96% |
| 2025-08-06 | $17.03 | $16.72 | $0.3057 | 60,699.0 | +0.10% |
| 2025-08-05 | $17.10 | $16.90 | $0.20 | 103,388.0 | -1.29% |
| 2025-08-04 | $17.22 | $17.08 | $0.14 | 21,852.0 | -0.29% |
| 2025-08-01 | $17.30 | $17.17 | $0.1301 | 10,527.0 | -0.54% |
| 2025-07-31 | $17.32 | $17.11 | $0.2099 | 18,298.0 | +0.08% |
| 2025-07-30 | $17.35 | $17.15 | $0.1999 | 21,698.0 | +0.29% |
| 2025-07-29 | $17.30 | $17.16 | $0.14 | 33,968.0 | -0.77% |
| 2025-07-28 | $17.47 | $17.29 | $0.18 | 32,280.0 | -0.90% |
| 2025-07-25 | $17.53 | $17.46 | $0.07 | 26,933.0 | -0.46% |
| 2025-07-24 | $17.59 | $17.49 | $0.1045 | 12,997.0 | +0.57% |
| 2025-07-23 | $17.48 | $17.43 | $0.046 | 8,334.0 | +0.06% |
| 2025-07-22 | $17.57 | $17.46 | $0.105 | 23,806.0 | -0.68% |
| 2025-07-21 | $17.80 | $17.52 | $0.28 | 53,977.0 | -1.29% |
| 2025-07-18 | $17.86 | $17.66 | $0.195 | 26,803.0 | +1.48% |
| 2025-07-17 | $17.74 | $17.50 | $0.24 | 46,230.0 | -0.43% |
| 2025-07-16 | $17.69 | $17.56 | $0.13 | 13,883.0 | +0.66% |
| 2025-07-15 | $17.65 | $17.25 | $0.3993 | 23,672.0 | +0.29% |
| 2025-07-14 | $17.46 | $17.30 | $0.1609 | 32,065.0 | +1.10% |
Teucrium Corn Fund 주식 (CORN) 연도별 가격 이력
이 심층 분석에서는 Teucrium Corn Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CORN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Teucrium Corn Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Teucrium Corn Fund 주식 (CORN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $17.30 | $16.72 | $0.5799 | 309,270.0 | -1.30% |
| 2025-07 | $18.27 | $17.11 | $1.16 | 745,463.0 | -2.44% |
| 2025-06 | $18.62 | $17.51 | $1.11 | 1,056,163.0 | -2.34% |
| 2025-05 | $18.99 | $17.90 | $1.09 | 1,423,003.0 | -3.31% |
| 2025-04 | $19.76 | $18.37 | $1.39 | 1,980,783.0 | +0.97% |
| 2025-03 | $19.33 | $18.17 | $1.16 | 1,561,711.0 | -2.67% |
| 2025-02 | $20.69 | $19.05 | $1.64 | 2,145,031.0 | -3.64% |
| 2025-01 | $20.19 | $18.47 | $1.72 | 2,055,788.0 | +5.43% |
Teucrium Corn Fund 주식 (CORN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.78 | $17.75 | $1.03 | 1,115,147.0 | +3.97% |
| 2024-11 | $18.57 | $17.69 | $0.875 | 901,871.0 | -0.08% |
| 2024-10 | $18.85 | $17.45 | $1.40 | 1,726,263.0 | -3.27% |
| 2024-09 | $18.61 | $17.55 | $1.06 | 1,606,094.0 | +4.46% |
| 2024-08 | $17.99 | $17.02 | $0.9674 | 1,301,474.0 | +0.23% |
| 2024-07 | $18.55 | $17.58 | $0.971 | 1,751,314.0 | -3.55% |
| 2024-06 | $20.30 | $18.03 | $2.27 | 1,428,524.0 | -7.99% |
| 2024-05 | $21.07 | $19.76 | $1.31 | 2,393,238.0 | -0.25% |
| 2024-04 | $20.23 | $19.41 | $0.818 | 1,600,136.0 | -1.14% |
| 2024-03 | $20.40 | $19.23 | $1.17 | 1,699,037.0 | +3.17% |
| 2024-02 | $20.53 | $18.72 | $1.81 | 1,003,296.0 | -4.72% |
| 2024-01 | $21.53 | $20.11 | $1.43 | 1,161,495.0 | -4.82% |
Teucrium Corn Fund 주식 (CORN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.40 | $21.47 | $0.9299 | 975,571.0 | -1.73% |
| 2023-11 | $22.41 | $21.54 | $0.875 | 1,092,580.0 | -1.30% |
| 2023-10 | $23.24 | $22.07 | $1.17 | 1,568,891.0 | +1.00% |
| 2023-09 | $22.53 | $21.74 | $0.789 | 1,017,940.0 | -0.23% |
| 2023-08 | $23.19 | $21.79 | $1.40 | 1,549,094.0 | -4.42% |
| 2023-07 | $25.26 | $21.74 | $3.52 | 2,995,876.0 | +4.06% |
| 2023-06 | $27.21 | $22.14 | $5.07 | 2,641,152.0 | -3.94% |
| 2023-05 | $23.79 | $21.90 | $1.89 | 1,211,912.0 | -1.20% |
| 2023-04 | $25.64 | $22.97 | $2.67 | 1,223,949.0 | -7.33% |
| 2023-03 | $25.51 | $24.25 | $1.26 | 1,678,638.0 | +0.68% |
| 2023-02 | $26.87 | $25.06 | $1.81 | 1,354,912.0 | -5.72% |
| 2023-01 | $27.09 | $25.74 | $1.35 | 1,838,473.0 | -1.30% |
0.63%
0.02%
자본화:
|
볼륨(24시간):