Stockscreener 앱 받기
22.27
0.22%
-0.05
시장 영업 전:
22.01
-0.26
-1.17%
Invesco Db Commodity Index Tracking Fund 주식 (DBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $22.38 | $22.18 | $0.19 | 1,042,600.0 | -0.22% |
| 2024-09-27 | $22.34 | $22.12 | $0.225 | 649,862.0 | +0.50% |
| 2024-09-26 | $22.40 | $22.16 | $0.24 | 885,372.0 | -0.89% |
| 2024-09-25 | $22.55 | $22.32 | $0.2299 | 813,746.0 | -0.84% |
| 2024-09-24 | $22.61 | $22.48 | $0.125 | 775,424.0 | +1.66% |
| 2024-09-23 | $22.41 | $22.07 | $0.34 | 658,174.0 | +0.05% |
| 2024-09-20 | $22.25 | $22.09 | $0.155 | 617,709.0 | +0.00% |
| 2024-09-19 | $22.27 | $22.05 | $0.22 | 726,729.0 | +1.79% |
| 2024-09-18 | $22.10 | $21.83 | $0.27 | 1,001,309.0 | -0.64% |
| 2024-09-17 | $22.00 | $21.79 | $0.21 | 889,942.0 | +0.69% |
| 2024-09-16 | $21.87 | $21.73 | $0.1379 | 586,156.0 | +0.74% |
| 2024-09-13 | $21.80 | $21.57 | $0.225 | 939,142.0 | +0.19% |
| 2024-09-12 | $21.65 | $21.36 | $0.29 | 1,058,590.0 | +1.93% |
| 2024-09-11 | $21.28 | $20.93 | $0.35 | 1,107,642.0 | +0.90% |
| 2024-09-10 | $21.33 | $20.90 | $0.43 | 957,636.0 | -1.45% |
| 2024-09-09 | $21.40 | $21.16 | $0.24 | 2,390,014.0 | +0.28% |
| 2024-09-06 | $21.69 | $21.16 | $0.535 | 1,175,993.0 | -1.35% |
| 2024-09-05 | $21.76 | $21.49 | $0.27 | 593,842.0 | +0.23% |
| 2024-09-04 | $21.73 | $21.50 | $0.23 | 456,432.0 | -0.74% |
Invesco Db Commodity Index Tracking Fund 주식 (DBC) 연도별 가격 이력
이 심층 분석에서는 Invesco Db Commodity Index Tracking Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DBC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invesco Db Commodity Index Tracking Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invesco Db Commodity Index Tracking Fund 주식 (DBC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $22.61 | $20.90 | $1.71 | 18,909,653.0 | +0.72% |
| 2024-08 | $22.59 | $21.51 | $1.08 | 18,551,730.0 | -2.08% |
| 2024-07 | $23.89 | $21.95 | $1.95 | 24,155,098.0 | -2.80% |
| 2024-06 | $23.49 | $22.62 | $0.87 | 16,474,485.0 | -0.17% |
| 2024-05 | $23.95 | $22.91 | $1.04 | 20,388,828.0 | -0.30% |
| 2024-04 | $24.09 | $22.96 | $1.12 | 30,676,857.0 | +1.61% |
| 2024-03 | $23.00 | $21.99 | $1.01 | 25,454,614.0 | +4.46% |
| 2024-02 | $22.40 | $21.70 | $0.70 | 22,085,001.0 | -1.52% |
| 2024-01 | $22.61 | $21.61 | $0.995 | 19,294,050.0 | +1.32% |
Invesco Db Commodity Index Tracking Fund 주식 (DBC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.20 | $22.01 | $2.19 | 36,736,755.0 | -7.82% |
| 2023-11 | $24.92 | $23.55 | $1.37 | 28,355,871.0 | -2.45% |
| 2023-10 | $25.40 | $23.69 | $1.71 | 35,485,920.0 | -1.80% |
| 2023-09 | $25.63 | $24.75 | $0.88 | 18,046,490.0 | +1.50% |
| 2023-08 | $24.66 | $23.89 | $0.77 | 21,886,504.0 | -0.36% |
| 2023-07 | $24.69 | $22.55 | $2.14 | 18,407,833.0 | +8.72% |
| 2023-06 | $23.60 | $22.16 | $1.44 | 20,662,323.0 | +2.95% |
| 2023-05 | $23.55 | $22.05 | $1.50 | 18,862,185.0 | -6.41% |
| 2023-04 | $24.59 | $23.21 | $1.38 | 22,767,896.0 | -0.76% |
| 2023-03 | $24.48 | $22.36 | $2.12 | 33,927,432.0 | -0.08% |
| 2023-02 | $24.70 | $23.32 | $1.38 | 28,385,895.0 | -4.46% |
| 2023-01 | $25.21 | $23.42 | $1.79 | 34,986,437.0 | +0.89% |
Invesco Db Commodity Index Tracking Fund 주식 (DBC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $25.78 | $23.74 | $2.04 | 66,128,119.0 | -3.30% |
| 2022-11 | $26.69 | $24.39 | $2.30 | 56,472,157.0 | +1.47% |
| 2022-10 | $26.24 | $24.27 | $1.97 | 50,216,809.0 | +5.06% |
| 2022-09 | $25.86 | $23.42 | $2.44 | 69,642,916.0 | -7.04% |
| 2022-08 | $27.04 | $24.61 | $2.43 | 83,810,036.0 | -1.49% |
| 2022-07 | $27.06 | $24.18 | $2.88 | 85,611,664.0 | -1.99% |
| 2022-06 | $30.64 | $26.58 | $4.06 | 96,135,642.0 | -7.50% |
| 2022-05 | $29.53 | $26.83 | $2.70 | 87,840,875.0 | +4.61% |
| 2022-04 | $28.75 | $25.94 | $2.80 | 99,189,542.0 | +5.64% |
| 2022-03 | $28.41 | $24.27 | $4.14 | 206,424,163.0 | +9.17% |
| 2022-02 | $24.73 | $22.31 | $2.42 | 105,204,478.0 | +6.47% |
| 2022-01 | $22.50 | $20.68 | $1.82 | 83,706,376.0 | +7.89% |
0.36%
0.35%
자본화:
|
볼륨(24시간):