Stockscreener 앱 받기
33.72
0.21%
0.07
시간 외 거래:
33.51
-0.21
-0.62%
United States Copper Index Fund 주식 (CPER) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $33.82 | $32.70 | $1.12 | 2,921,825.0 | +0.21% |
| 2026-03-18 | $34.28 | $33.59 | $0.69 | 1,537,937.0 | -4.43% |
| 2026-03-17 | $35.42 | $35.07 | $0.3505 | 528,416.0 | -1.34% |
| 2026-03-16 | $35.78 | $35.40 | $0.38 | 822,093.0 | +2.50% |
| 2026-03-13 | $35.58 | $34.77 | $0.812 | 870,177.0 | -2.11% |
| 2026-03-12 | $35.88 | $35.55 | $0.3371 | 595,911.0 | -1.52% |
| 2026-03-11 | $36.16 | $35.75 | $0.41 | 487,524.0 | +0.11% |
| 2026-03-10 | $36.38 | $36.03 | $0.35 | 976,466.0 | +0.50% |
| 2026-03-09 | $35.94 | $35.14 | $0.80 | 431,226.0 | +0.76% |
| 2026-03-06 | $35.65 | $35.30 | $0.352 | 433,569.0 | +0.14% |
| 2026-03-05 | $35.72 | $35.23 | $0.485 | 1,563,374.0 | -1.08% |
| 2026-03-04 | $36.15 | $35.82 | $0.33 | 490,863.0 | +1.04% |
| 2026-03-03 | $35.80 | $35.22 | $0.58 | 1,846,283.0 | -2.17% |
| 2026-03-02 | $36.50 | $36.13 | $0.37 | 680,149.0 | -1.33% |
| 2026-02-27 | $37.17 | $36.75 | $0.4249 | 550,624.0 | +0.41% |
| 2026-02-26 | $36.93 | $36.38 | $0.5499 | 1,138,195.0 | -0.14% |
| 2026-02-25 | $36.96 | $36.55 | $0.41 | 748,872.0 | +1.32% |
| 2026-02-24 | $36.59 | $36.14 | $0.45 | 1,657,195.0 | +1.74% |
| 2026-02-23 | $35.88 | $35.43 | $0.45 | 621,777.0 | -1.35% |
| 2026-02-20 | $36.18 | $35.40 | $0.7827 | 587,012.0 | +1.77% |
| 2026-02-19 | $35.56 | $35.01 | $0.5493 | 1,168,234.0 | -0.11% |
| 2026-02-18 | $35.75 | $35.30 | $0.448 | 496,597.0 | +1.83% |
United States Copper Index Fund 주식 (CPER) 연도별 가격 이력
이 심층 분석에서는 United States Copper Index Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CPER 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 United States Copper Index Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
United States Copper Index Fund 주식 (CPER) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $36.50 | $32.70 | $3.80 | 17,107,638.0 | -8.57% |
| 2026-02 | $37.52 | $34.64 | $2.88 | 21,861,242.0 | +1.24% |
| 2026-01 | $40.44 | $34.76 | $5.68 | 43,752,663.0 | +4.20% |
United States Copper Index Fund 주식 (CPER) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $36.09 | $32.03 | $4.06 | 15,104,897.0 | +9.20% |
| 2025-11 | $32.43 | $30.48 | $1.95 | 8,023,494.0 | +2.38% |
| 2025-10 | $32.62 | $29.80 | $2.82 | 13,610,295.0 | +5.10% |
| 2025-09 | $30.34 | $27.85 | $2.49 | 7,356,012.0 | +6.65% |
| 2025-08 | $28.22 | $27.16 | $1.06 | 6,772,973.0 | +2.48% |
| 2025-07 | $36.29 | $27.08 | $9.21 | 11,274,775.0 | -13.24% |
| 2025-06 | $31.92 | $29.69 | $2.23 | 3,519,858.0 | +7.77% |
| 2025-05 | $30.50 | $28.45 | $2.05 | 3,063,542.0 | +2.87% |
| 2025-04 | $31.74 | $25.65 | $6.09 | 4,544,797.0 | -9.68% |
| 2025-03 | $33.11 | $28.49 | $4.62 | 4,762,473.0 | +11.35% |
| 2025-02 | $30.18 | $26.76 | $3.42 | 2,503,544.0 | +5.70% |
| 2025-01 | $27.80 | $25.12 | $2.68 | 2,172,582.0 | +6.72% |
United States Copper Index Fund 주식 (CPER) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.76 | $25.40 | $1.36 | 1,282,711.0 | -0.66% |
| 2024-11 | $28.19 | $25.54 | $2.64 | 2,586,344.0 | -5.70% |
| 2024-10 | $29.16 | $27.08 | $2.08 | 3,344,293.0 | -3.49% |
| 2024-09 | $29.02 | $25.31 | $3.71 | 2,205,525.0 | +7.75% |
| 2024-08 | $26.88 | $24.70 | $2.18 | 2,756,044.0 | +0.34% |
| 2024-07 | $28.80 | $25.29 | $3.51 | 4,193,322.0 | -3.64% |
| 2024-06 | $28.86 | $26.92 | $1.94 | 3,850,008.0 | -4.26% |
| 2024-05 | $31.63 | $27.83 | $3.80 | 6,190,991.0 | +0.39% |
| 2024-04 | $29.14 | $25.31 | $3.83 | 4,388,139.0 | +12.70% |
| 2024-03 | $25.94 | $23.81 | $2.13 | 3,687,991.0 | +5.15% |
| 2024-02 | $24.33 | $22.81 | $1.52 | 2,002,452.0 | -1.24% |
| 2024-01 | $24.50 | $23.10 | $1.40 | 1,475,263.0 | +0.21% |
0.14%
0.24%
자본화:
|
볼륨(24시간):