Stockscreener 앱 받기
25.73
1.27%
-0.32
Invesco Db Base Metals Fund 주식 (DBB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-27 | $25.86 | $25.69 | $0.17 | 241,671.0 | -1.31% |
| 2026-05-26 | $26.06 | $25.92 | $0.14 | 544,362.0 | +0.58% |
| 2026-05-22 | $25.90 | $25.71 | $0.185 | 486,469.0 | +0.47% |
| 2026-05-21 | $25.80 | $25.55 | $0.245 | 436,141.0 | -0.12% |
| 2026-05-20 | $25.84 | $25.54 | $0.305 | 306,993.0 | +1.61% |
| 2026-05-19 | $25.48 | $25.29 | $0.19 | 556,960.0 | -0.27% |
| 2026-05-18 | $25.54 | $25.36 | $0.175 | 790,071.0 | +0.16% |
| 2026-05-15 | $25.46 | $25.32 | $0.14 | 471,581.0 | -2.86% |
| 2026-05-14 | $26.21 | $26.05 | $0.16 | 341,387.0 | -0.30% |
| 2026-05-13 | $26.48 | $26.16 | $0.325 | 855,249.0 | +0.11% |
| 2026-05-12 | $26.23 | $25.80 | $0.425 | 580,951.0 | +1.20% |
| 2026-05-11 | $25.98 | $25.75 | $0.225 | 411,995.0 | +2.37% |
| 2026-05-08 | $25.36 | $25.21 | $0.1448 | 260,284.0 | +0.96% |
| 2026-05-07 | $25.29 | $25.04 | $0.25 | 213,986.0 | -0.71% |
| 2026-05-06 | $25.28 | $25.17 | $0.1099 | 438,695.0 | +0.84% |
| 2026-05-05 | $25.14 | $25.00 | $0.145 | 423,054.0 | +2.29% |
| 2026-05-04 | $24.64 | $24.35 | $0.285 | 315,916.0 | -1.09% |
| 2026-05-01 | $24.92 | $24.70 | $0.2151 | 436,005.0 | -0.40% |
| 2026-04-30 | $24.89 | $24.63 | $0.26 | 409,103.0 | +0.93% |
| 2026-04-29 | $24.79 | $24.57 | $0.22 | 639,063.0 | -0.97% |
| 2026-04-28 | $24.93 | $24.82 | $0.11 | 303,698.0 | -0.88% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $26.48 | $24.35 | $2.13 | 8,111,770.0 | +3.42% |
| 2026-04 | $25.37 | $23.37 | $2.00 | 9,333,180.0 | +5.79% |
| 2026-03 | $24.58 | $22.26 | $2.32 | 11,760,425.0 | -2.81% |
| 2026-02 | $24.45 | $23.07 | $1.38 | 7,665,265.0 | +0.75% |
| 2026-01 | $26.02 | $22.94 | $3.08 | 9,853,850.0 | +4.62% |
Invesco Db Base Metals Fund 주식 (DBB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.10 | $21.83 | $1.27 | 7,279,034.0 | +4.73% |
| 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% |
0.73%
0.09%
자본화:
|
볼륨(24시간):