Stockscreener 앱 받기
22.40
0.86%
0.19
Invesco Db Base Metals Fund 주식 (DBB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $22.46 | $22.36 | $0.10 | 47,782.0 | +0.86% |
| 2025-12-04 | $22.29 | $22.17 | $0.1216 | 33,342.0 | -0.13% |
| 2025-12-03 | $22.33 | $22.15 | $0.18 | 74,920.0 | +1.60% |
| 2025-12-02 | $22.12 | $21.83 | $0.29 | 57,397.0 | -0.55% |
| 2025-12-01 | $22.15 | $22.00 | $0.15 | 383,515.0 | +0.14% |
| 2025-11-28 | $22.00 | $21.81 | $0.19 | 88,044.0 | +1.10% |
| 2025-11-26 | $21.77 | $21.64 | $0.1286 | 98,777.0 | +1.30% |
| 2025-11-25 | $21.52 | $21.37 | $0.154 | 47,012.0 | +0.28% |
| 2025-11-24 | $21.42 | $21.32 | $0.1005 | 19,262.0 | +0.42% |
| 2025-11-21 | $21.38 | $21.14 | $0.235 | 57,189.0 | +0.38% |
| 2025-11-20 | $21.59 | $21.21 | $0.38 | 33,713.0 | -0.93% |
| 2025-11-19 | $21.43 | $21.32 | $0.1115 | 21,025.0 | +0.99% |
| 2025-11-18 | $21.32 | $21.20 | $0.1163 | 59,973.0 | -0.52% |
| 2025-11-17 | $21.45 | $21.26 | $0.1917 | 150,159.0 | -1.16% |
| 2025-11-14 | $21.69 | $21.50 | $0.19 | 57,506.0 | -0.32% |
| 2025-11-13 | $21.92 | $21.61 | $0.3095 | 44,030.0 | -0.69% |
| 2025-11-12 | $21.90 | $21.74 | $0.1599 | 38,212.0 | +0.28% |
| 2025-11-11 | $21.76 | $21.55 | $0.2098 | 23,173.0 | -0.14% |
| 2025-11-10 | $21.84 | $21.64 | $0.199 | 77,794.0 | +0.79% |
| 2025-11-07 | $21.68 | $21.51 | $0.169 | 70,250.0 | +0.42% |
| 2025-11-06 | $21.62 | $21.47 | $0.15 | 35,322.0 | -0.37% |
| 2025-11-05 | $21.66 | $21.47 | $0.1897 | 68,851.0 | -0.14% |
Invesco Db Base Metals Fund 주식 (DBB) 연도별 가격 이력
이 심층 분석에서는 Invesco Db Base Metals Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DBB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invesco Db Base Metals Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invesco Db Base Metals Fund 주식 (DBB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $22.46 | $21.83 | $0.63 | 596,956.0 | +1.91% |
| 2025-11 | $22.00 | $21.14 | $0.86 | 1,217,391.0 | +0.14% |
| 2025-10 | $22.05 | $20.52 | $1.53 | 1,517,373.0 | +6.86% |
| 2025-09 | $20.63 | $19.69 | $0.94 | 1,124,024.0 | +4.21% |
| 2025-08 | $19.78 | $19.03 | $0.75 | 873,121.0 | +2.34% |
| 2025-07 | $19.94 | $17.81 | $2.13 | 2,017,731.0 | -0.57% |
| 2025-06 | $19.42 | $18.38 | $1.04 | 1,309,625.0 | +5.33% |
| 2025-05 | $19.02 | $17.88 | $1.14 | 1,013,714.0 | +3.43% |
| 2025-04 | $19.11 | $17.12 | $1.98 | 2,001,295.0 | -7.35% |
| 2025-03 | $19.95 | $19.08 | $0.87 | 2,075,406.0 | +0.68% |
| 2025-02 | $19.71 | $18.65 | $1.06 | 1,146,609.0 | +2.03% |
| 2025-01 | $20.73 | $18.48 | $2.25 | 1,313,442.0 | -0.90% |
Invesco Db Base Metals Fund 주식 (DBB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.56 | $18.81 | $1.75 | 2,855,859.0 | -5.86% |
| 2024-11 | $20.93 | $19.56 | $1.37 | 1,763,540.0 | -1.66% |
| 2024-10 | $21.45 | $20.15 | $1.30 | 2,562,021.0 | -1.49% |
| 2024-09 | $21.04 | $18.47 | $2.57 | 1,145,984.0 | +5.80% |
| 2024-08 | $20.13 | $18.05 | $2.08 | 3,231,844.0 | +4.19% |
| 2024-07 | $20.70 | $18.24 | $2.46 | 3,332,464.0 | -6.36% |
| 2024-06 | $20.92 | $19.68 | $1.24 | 3,684,229.0 | -3.41% |
| 2024-05 | $21.98 | $20.03 | $1.95 | 5,402,167.0 | +2.66% |
| 2024-04 | $20.66 | $18.02 | $2.64 | 4,419,054.0 | +13.08% |
| 2024-03 | $18.26 | $17.26 | $1.00 | 1,440,213.0 | +3.58% |
| 2024-02 | $17.55 | $16.77 | $0.78 | 1,271,141.0 | -2.31% |
| 2024-01 | $18.12 | $17.01 | $1.11 | 1,427,461.0 | -3.01% |
Invesco Db Base Metals Fund 주식 (DBB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.95 | $17.60 | $1.35 | 3,120,921.0 | -1.53% |
| 2023-11 | $18.92 | $17.98 | $0.94 | 3,320,895.0 | +1.50% |
| 2023-10 | $19.00 | $17.86 | $1.14 | 4,135,026.0 | -4.44% |
| 2023-09 | $19.25 | $18.10 | $1.15 | 2,760,732.0 | +4.08% |
| 2023-08 | $19.02 | $17.65 | $1.37 | 2,117,782.0 | -4.27% |
| 2023-07 | $19.24 | $17.78 | $1.46 | 1,906,106.0 | +7.13% |
| 2023-06 | $18.72 | $17.65 | $1.07 | 2,091,009.0 | +1.58% |
| 2023-05 | $19.59 | $17.40 | $2.19 | 2,436,376.0 | -7.82% |
| 2023-04 | $20.26 | $18.72 | $1.54 | 5,230,891.0 | -5.10% |
| 2023-03 | $20.85 | $19.13 | $1.72 | 5,191,062.0 | -0.20% |
| 2023-02 | $21.85 | $19.73 | $2.12 | 4,816,498.0 | -7.87% |
| 2023-01 | $22.34 | $19.11 | $3.23 | 3,044,377.0 | +12.96% |
0.06%
0.04%
자본화:
|
볼륨(24시간):