Stockscreener 앱 받기
4.30
0.69%
-0.03
시장 영업 전:
4.35
0.05
+1.16%
Teucrium Wheat Fund 주식 (WEAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $4.35 | $4.28 | $0.07 | 1,676,573.0 | -0.69% |
| 2025-08-07 | $4.34 | $4.29 | $0.0417 | 858,772.0 | +1.88% |
| 2025-08-06 | $4.26 | $4.21 | $0.05 | 703,751.0 | +0.00% |
| 2025-08-05 | $4.29 | $4.22 | $0.07 | 1,133,097.0 | -1.39% |
| 2025-08-04 | $4.34 | $4.29 | $0.045 | 379,306.0 | +0.23% |
| 2025-08-01 | $4.33 | $4.29 | $0.035 | 455,481.0 | -1.15% |
| 2025-07-31 | $4.35 | $4.29 | $0.06 | 907,636.0 | -0.23% |
| 2025-07-30 | $4.40 | $4.35 | $0.05 | 642,228.0 | -0.68% |
| 2025-07-29 | $4.41 | $4.36 | $0.05 | 651,534.0 | -1.35% |
| 2025-07-28 | $4.46 | $4.41 | $0.05 | 414,862.0 | -0.22% |
| 2025-07-25 | $4.46 | $4.42 | $0.04 | 447,517.0 | -0.45% |
| 2025-07-24 | $4.49 | $4.43 | $0.06 | 2,169,511.0 | +0.22% |
| 2025-07-23 | $4.48 | $4.47 | $0.01 | 94,538.0 | -1.11% |
| 2025-07-22 | $4.55 | $4.50 | $0.05 | 486,481.0 | +0.67% |
| 2025-07-21 | $4.53 | $4.48 | $0.05 | 497,409.0 | -0.66% |
| 2025-07-18 | $4.54 | $4.49 | $0.05 | 765,791.0 | +2.26% |
| 2025-07-17 | $4.46 | $4.41 | $0.05 | 571,367.0 | -1.12% |
| 2025-07-16 | $4.49 | $4.42 | $0.07 | 490,342.0 | +0.22% |
| 2025-07-15 | $4.50 | $4.44 | $0.06 | 1,617,104.0 | -0.67% |
| 2025-07-14 | $4.54 | $4.46 | $0.08 | 841,671.0 | -0.22% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $4.35 | $4.21 | $0.14 | 6,883,553.0 | -1.15% |
| 2025-07 | $4.67 | $4.29 | $0.38 | 17,233,736.0 | -2.03% |
| 2025-06 | $4.87 | $4.43 | $0.44 | 16,168,180.0 | -1.99% |
| 2025-05 | $4.69 | $4.33 | $0.36 | 16,211,229.0 | +0.22% |
| 2025-04 | $4.84 | $4.46 | $0.38 | 19,720,154.0 | -3.42% |
| 2025-03 | $5.02 | $4.55 | $0.47 | 23,123,344.0 | -3.11% |
| 2025-02 | $5.35 | $4.82 | $0.53 | 19,622,265.0 | -2.42% |
| 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% |
0.63%
0.02%
자본화:
|
볼륨(24시간):