Stockscreener 앱 받기
4.52
1.95%
-0.09
시장 영업 전:
4.56
0.04
+0.88%
Teucrium Wheat Fund 주식 (WEAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $4.59 | $4.52 | $0.075 | 637,394.0 | -1.95% |
| 2025-05-02 | $4.64 | $4.59 | $0.05 | 929,523.0 | +1.77% |
| 2025-05-01 | $4.58 | $4.51 | $0.0703 | 891,735.0 | +0.22% |
| 2025-04-30 | $4.59 | $4.47 | $0.12 | 1,130,124.0 | +0.89% |
| 2025-04-29 | $4.57 | $4.46 | $0.11 | 1,088,450.0 | -1.10% |
| 2025-04-28 | $4.56 | $4.50 | $0.06 | 1,314,949.0 | -2.37% |
| 2025-04-25 | $4.66 | $4.61 | $0.0423 | 626,214.0 | +0.43% |
| 2025-04-24 | $4.64 | $4.58 | $0.06 | 813,210.0 | -0.22% |
| 2025-04-23 | $4.67 | $4.62 | $0.05 | 807,124.0 | -0.86% |
| 2025-04-22 | $4.72 | $4.64 | $0.08 | 790,205.0 | -0.43% |
| 2025-04-21 | $4.81 | $4.69 | $0.12 | 616,071.0 | -1.47% |
| 2025-04-17 | $4.82 | $4.76 | $0.06 | 460,655.0 | +0.21% |
| 2025-04-16 | $4.78 | $4.72 | $0.06 | 646,470.0 | +0.42% |
| 2025-04-15 | $4.78 | $4.71 | $0.07 | 616,524.0 | -1.05% |
| 2025-04-14 | $4.79 | $4.74 | $0.05 | 788,307.0 | -1.04% |
| 2025-04-11 | $4.84 | $4.77 | $0.07 | 1,305,403.0 | +2.99% |
| 2025-04-10 | $4.74 | $4.66 | $0.0776 | 752,064.0 | -0.85% |
| 2025-04-09 | $4.76 | $4.66 | $0.10 | 1,162,341.0 | +1.28% |
| 2025-04-08 | $4.74 | $4.65 | $0.09 | 1,312,467.0 | +0.21% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $4.64 | $4.51 | $0.1303 | 3,096,046.0 | +0.00% |
| 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% |
0.51%
0.17%
자본화:
|
볼륨(24시간):