Stockscreener 앱 받기
20.84
1.26%
0.26
시간 외 거래:
20.84
Invesco Db Base Metals Fund 주식 (DBB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $20.91 | $20.75 | $0.1606 | 30,231.0 | +1.26% |
| 2024-11-04 | $20.61 | $20.43 | $0.175 | 40,288.0 | +0.64% |
| 2024-11-01 | $20.64 | $20.33 | $0.31 | 118,633.0 | -0.15% |
| 2024-10-31 | $20.64 | $20.34 | $0.30 | 51,295.0 | -0.43% |
| 2024-10-30 | $20.65 | $20.48 | $0.17 | 26,495.0 | -0.92% |
| 2024-10-29 | $20.76 | $20.59 | $0.1691 | 57,997.0 | -0.14% |
| 2024-10-28 | $20.79 | $20.59 | $0.20 | 80,535.0 | +0.53% |
| 2024-10-25 | $20.80 | $20.61 | $0.1881 | 26,919.0 | -0.53% |
| 2024-10-24 | $20.94 | $20.57 | $0.375 | 411,241.0 | +0.73% |
| 2024-10-23 | $20.81 | $20.61 | $0.1996 | 528,515.0 | -0.67% |
| 2024-10-22 | $20.83 | $20.75 | $0.0818 | 167,675.0 | +1.22% |
| 2024-10-21 | $20.81 | $20.48 | $0.33 | 49,873.0 | -0.77% |
| 2024-10-18 | $20.69 | $20.55 | $0.144 | 48,108.0 | +1.67% |
| 2024-10-17 | $20.39 | $20.30 | $0.09 | 15,756.0 | -0.73% |
| 2024-10-16 | $20.61 | $20.44 | $0.1676 | 25,199.0 | +0.34% |
| 2024-10-15 | $20.45 | $20.34 | $0.1097 | 113,385.0 | -1.40% |
| 2024-10-14 | $20.74 | $20.50 | $0.24 | 24,793.0 | -1.33% |
| 2024-10-11 | $21.04 | $20.91 | $0.126 | 96,845.0 | +1.20% |
| 2024-10-10 | $20.75 | $20.52 | $0.23 | 60,293.0 | +1.47% |
| 2024-10-09 | $20.45 | $20.15 | $0.30 | 69,877.0 | -1.59% |
| 2024-10-08 | $20.80 | $20.64 | $0.165 | 254,399.0 | -2.07% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $20.91 | $20.33 | $0.5806 | 219,383.0 | +1.76% |
| 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% |
Invesco Db Base Metals Fund 주식 (DBB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $20.89 | $19.12 | $1.77 | 4,191,334.0 | -3.38% |
| 2022-11 | $20.15 | $17.65 | $2.50 | 4,890,119.0 | +14.51% |
| 2022-10 | $19.12 | $17.43 | $1.69 | 5,717,138.0 | -1.79% |
| 2022-09 | $19.42 | $17.48 | $1.94 | 3,960,430.0 | -8.25% |
| 2022-08 | $20.69 | $19.02 | $1.67 | 6,191,676.0 | -0.81% |
| 2022-07 | $19.67 | $17.48 | $2.19 | 6,312,558.0 | +1.29% |
| 2022-06 | $23.65 | $19.39 | $4.26 | 6,720,907.0 | -15.45% |
| 2022-05 | $23.80 | $21.51 | $2.29 | 10,841,021.0 | -3.37% |
| 2022-04 | $26.46 | $23.77 | $2.69 | 7,380,041.0 | -8.01% |
| 2022-03 | $27.01 | $23.81 | $3.20 | 15,969,048.0 | +5.77% |
| 2022-02 | $24.52 | $22.76 | $1.76 | 9,928,393.0 | +6.82% |
| 2022-01 | $23.59 | $21.86 | $1.73 | 7,551,636.0 | +2.74% |
1.06%
자본화:
|
볼륨(24시간):