Stockscreener 앱 받기
24.85
0.65%
0.16
Invesco Db Base Metals Fund 주식 (DBB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $24.87 | $24.78 | $0.09 | 118,530.0 | +0.65% |
| 2026-07-24 | $24.81 | $24.67 | $0.14 | 373,944.0 | -0.04% |
| 2026-07-23 | $24.83 | $24.66 | $0.17 | 107,065.0 | -0.92% |
| 2026-07-22 | $25.02 | $24.90 | $0.12 | 271,015.0 | +0.04% |
| 2026-07-21 | $24.97 | $24.80 | $0.17 | 170,836.0 | +1.63% |
| 2026-07-20 | $24.58 | $24.44 | $0.14 | 61,732.0 | -0.04% |
| 2026-07-17 | $24.53 | $24.29 | $0.24 | 93,840.0 | -0.20% |
| 2026-07-16 | $24.75 | $24.54 | $0.2101 | 79,683.0 | -0.04% |
| 2026-07-15 | $24.67 | $24.49 | $0.18 | 195,222.0 | -0.12% |
| 2026-07-14 | $24.81 | $24.59 | $0.215 | 191,702.0 | +0.57% |
| 2026-07-13 | $24.58 | $24.42 | $0.16 | 162,963.0 | +0.12% |
| 2026-07-10 | $24.53 | $24.41 | $0.12 | 228,968.0 | -0.24% |
| 2026-07-09 | $24.61 | $24.34 | $0.265 | 294,904.0 | +1.66% |
| 2026-07-08 | $24.14 | $23.95 | $0.195 | 243,294.0 | +0.08% |
| 2026-07-07 | $24.36 | $24.07 | $0.28 | 332,162.0 | -0.70% |
| 2026-07-06 | $24.27 | $24.08 | $0.19 | 220,342.0 | +1.25% |
| 2026-07-02 | $24.07 | $23.89 | $0.18 | 626,711.0 | +0.08% |
| 2026-07-01 | $24.09 | $23.90 | $0.1899 | 359,177.0 | -0.66% |
| 2026-06-30 | $24.27 | $24.09 | $0.185 | 177,961.0 | +0.50% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $25.02 | $23.89 | $1.13 | 4,250,620.0 | +3.11% |
| 2026-06 | $26.71 | $23.73 | $2.98 | 8,282,732.0 | -7.20% |
| 2026-05 | $26.48 | $24.35 | $2.13 | 8,923,454.0 | +4.47% |
| 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% |
0.12%
0.30%
자본화:
|
볼륨(24시간):