Stockscreener 앱 받기
23.04
1.24%
-0.29
시간 외 거래:
23.04
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 |
|---|---|---|---|---|---|
| 2025-12-08 | $23.19 | $23.04 | $0.15 | 783,952.0 | -1.24% |
| 2025-12-05 | $23.44 | $23.30 | $0.14 | 502,327.0 | +0.60% |
| 2025-12-04 | $23.22 | $23.05 | $0.1665 | 195,184.0 | +0.26% |
| 2025-12-03 | $23.20 | $23.07 | $0.1238 | 139,994.0 | +0.48% |
| 2025-12-02 | $23.12 | $22.98 | $0.14 | 524,319.0 | -0.43% |
| 2025-12-01 | $23.16 | $23.07 | $0.0835 | 678,381.0 | +0.26% |
| 2025-11-28 | $23.09 | $22.92 | $0.168 | 235,896.0 | +1.32% |
| 2025-11-26 | $22.79 | $22.57 | $0.215 | 982,732.0 | +1.07% |
| 2025-11-25 | $22.56 | $22.36 | $0.195 | 224,462.0 | -0.53% |
| 2025-11-24 | $22.66 | $22.40 | $0.26 | 516,087.0 | +0.49% |
| 2025-11-21 | $22.60 | $22.41 | $0.195 | 527,592.0 | -0.66% |
| 2025-11-20 | $22.99 | $22.66 | $0.325 | 286,530.0 | -0.96% |
| 2025-11-19 | $22.97 | $22.80 | $0.17 | 963,644.0 | -0.99% |
| 2025-11-18 | $23.15 | $22.89 | $0.26 | 349,747.0 | +0.83% |
| 2025-11-17 | $23.05 | $22.92 | $0.1281 | 350,835.0 | -0.13% |
| 2025-11-14 | $23.10 | $22.88 | $0.22 | 784,616.0 | +0.22% |
| 2025-11-13 | $23.14 | $22.91 | $0.225 | 290,383.0 | -0.52% |
| 2025-11-12 | $23.13 | $23.00 | $0.1251 | 808,263.0 | -1.12% |
| 2025-11-11 | $23.32 | $23.20 | $0.12 | 267,967.0 | +0.65% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.44 | $22.98 | $0.46 | 3,608,109.0 | -0.09% |
| 2025-11 | $23.32 | $22.36 | $0.955 | 9,345,020.0 | +0.79% |
| 2025-10 | $22.96 | $21.98 | $0.98 | 8,452,229.0 | +1.55% |
| 2025-09 | $22.96 | $21.97 | $0.995 | 8,333,354.0 | +1.44% |
| 2025-08 | $22.45 | $21.59 | $0.86 | 8,052,706.0 | -1.07% |
| 2025-07 | $22.81 | $21.77 | $1.04 | 9,839,098.0 | +2.93% |
| 2025-06 | $23.32 | $21.21 | $2.11 | 25,531,843.0 | +4.45% |
| 2025-05 | $21.62 | $20.49 | $1.13 | 19,298,852.0 | +1.51% |
| 2025-04 | $22.66 | $19.84 | $2.82 | 44,359,494.0 | -8.58% |
| 2025-03 | $22.55 | $21.61 | $0.935 | 35,306,776.0 | +2.27% |
| 2025-02 | $23.04 | $21.83 | $1.21 | 18,497,843.0 | +0.14% |
| 2025-01 | $22.69 | $21.46 | $1.23 | 16,741,437.0 | +2.76% |
Invesco Db Commodity Index Tracking Fund 주식 (DBC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.49 | $20.78 | $1.71 | 17,961,403.0 | -3.93% |
| 2024-11 | $22.93 | $21.77 | $1.16 | 13,889,155.0 | -1.99% |
| 2024-10 | $23.60 | $22.03 | $1.57 | 20,574,649.0 | +1.44% |
| 2024-09 | $22.61 | $20.90 | $1.71 | 17,867,053.0 | +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% |
0.48%
자본화:
|
볼륨(24시간):