Stockscreener 앱 받기
4.93
1.86%
0.09
시간 외 거래:
4.93
Teucrium Wheat Fund 주식 (WEAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $4.95 | $4.85 | $0.0999 | 718,299.0 | +1.86% |
| 2024-11-15 | $4.87 | $4.78 | $0.09 | 566,738.0 | +0.83% |
| 2024-11-14 | $4.84 | $4.77 | $0.07 | 549,424.0 | -1.23% |
| 2024-11-13 | $4.90 | $4.81 | $0.0864 | 780,139.0 | -1.62% |
| 2024-11-12 | $5.08 | $4.92 | $0.1582 | 779,881.0 | -1.98% |
| 2024-11-11 | $5.06 | $4.95 | $0.11 | 1,044,760.0 | -1.37% |
| 2024-11-08 | $5.15 | $5.06 | $0.09 | 718,688.0 | +0.00% |
| 2024-11-07 | $5.13 | $5.07 | $0.06 | 462,200.0 | -0.58% |
| 2024-11-06 | $5.16 | $5.05 | $0.11 | 471,407.0 | -0.19% |
| 2024-11-05 | $5.15 | $5.07 | $0.08 | 407,507.0 | +0.59% |
| 2024-11-04 | $5.14 | $5.09 | $0.055 | 545,496.0 | +0.20% |
| 2024-11-01 | $5.18 | $5.08 | $0.10 | 573,760.0 | -0.58% |
| 2024-10-31 | $5.15 | $5.08 | $0.07 | 439,209.0 | -0.19% |
| 2024-10-30 | $5.20 | $5.08 | $0.1198 | 381,314.0 | +0.39% |
| 2024-10-29 | $5.15 | $5.05 | $0.10 | 472,673.0 | +1.79% |
| 2024-10-28 | $5.13 | $5.04 | $0.09 | 481,800.0 | -1.37% |
| 2024-10-25 | $5.15 | $5.09 | $0.06 | 488,374.0 | -1.92% |
| 2024-10-24 | $5.21 | $5.14 | $0.0699 | 526,952.0 | +0.58% |
| 2024-10-23 | $5.21 | $5.11 | $0.10 | 653,139.0 | +0.39% |
| 2024-10-22 | $5.18 | $5.11 | $0.07 | 519,083.0 | +0.39% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.18 | $4.77 | $0.41 | 8,336,598.0 | -4.09% |
| 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% |
Teucrium Wheat Fund 주식 (WEAT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.04 | $7.35 | $0.6939 | 22,785,776.0 | -0.75% |
| 2022-11 | $9.18 | $7.85 | $1.33 | 28,488,397.0 | -10.47% |
| 2022-10 | $9.50 | $8.48 | $1.02 | 36,690,797.0 | -1.86% |
| 2022-09 | $9.36 | $8.13 | $1.23 | 43,461,864.0 | +7.14% |
| 2022-08 | $8.67 | $7.63 | $1.04 | 46,656,465.0 | +0.95% |
| 2022-07 | $9.22 | $7.81 | $1.41 | 37,449,178.0 | -6.42% |
| 2022-06 | $11.28 | $8.98 | $2.30 | 92,671,908.0 | -17.59% |
| 2022-05 | $12.42 | $10.35 | $2.07 | 114,427,694.0 | +5.28% |
| 2022-04 | $11.31 | $9.66 | $1.65 | 74,666,540.0 | +5.68% |
| 2022-03 | $12.75 | $9.16 | $3.59 | 181,384,886.0 | +11.54% |
| 2022-02 | $9.17 | $7.15 | $2.02 | 22,746,129.0 | +20.93% |
| 2022-01 | $7.89 | $7.09 | $0.7997 | 6,487,635.0 | -1.08% |
0.46%
자본화:
|
볼륨(24시간):