Stockscreener 앱 받기
23.89
2.00%
-0.485
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 |
|---|---|---|---|---|---|
| 2026-02-12 | $24.30 | $23.77 | $0.53 | 1,517,684.0 | -1.99% |
| 2026-02-11 | $24.43 | $24.25 | $0.18 | 1,025,168.0 | +0.95% |
| 2026-02-10 | $24.23 | $24.03 | $0.20 | 383,487.0 | -0.45% |
| 2026-02-09 | $24.29 | $23.97 | $0.32 | 628,276.0 | +1.00% |
| 2026-02-06 | $24.14 | $23.83 | $0.315 | 913,003.0 | +1.05% |
| 2026-02-05 | $24.00 | $23.64 | $0.365 | 913,381.0 | -1.78% |
| 2026-02-04 | $24.27 | $23.93 | $0.335 | 1,310,344.0 | +0.17% |
| 2026-02-03 | $24.16 | $23.87 | $0.295 | 1,165,117.0 | +2.59% |
| 2026-02-02 | $23.76 | $23.39 | $0.37 | 3,047,169.0 | -3.64% |
| 2026-01-30 | $24.86 | $23.95 | $0.9194 | 2,265,454.0 | -3.44% |
| 2026-01-29 | $25.69 | $24.77 | $0.917 | 1,000,594.0 | +1.44% |
| 2026-01-28 | $24.96 | $24.70 | $0.26 | 551,601.0 | +1.30% |
| 2026-01-27 | $24.62 | $24.23 | $0.395 | 927,729.0 | +1.36% |
| 2026-01-26 | $24.50 | $24.18 | $0.3125 | 748,977.0 | +0.45% |
| 2026-01-23 | $24.20 | $24.05 | $0.15 | 889,793.0 | +1.85% |
| 2026-01-22 | $23.76 | $23.65 | $0.1052 | 409,308.0 | -0.04% |
| 2026-01-21 | $23.79 | $23.64 | $0.14 | 693,272.0 | +1.15% |
| 2026-01-20 | $23.59 | $23.45 | $0.1407 | 425,901.0 | +1.38% |
| 2026-01-16 | $23.23 | $23.09 | $0.145 | 504,758.0 | -0.17% |
| 2026-01-15 | $23.31 | $23.12 | $0.19 | 488,076.0 | -0.81% |
| 2026-01-14 | $23.65 | $23.26 | $0.39 | 1,313,490.0 | +0.09% |
| 2026-01-13 | $23.46 | $23.30 | $0.1665 | 823,658.0 | +0.78% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $24.43 | $23.39 | $1.04 | 10,903,629.0 | -2.23% |
| 2026-01 | $25.69 | $22.29 | $3.39 | 15,281,074.0 | +9.26% |
Invesco Db Commodity Index Tracking Fund 주식 (DBC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.44 | $22.34 | $1.11 | 9,434,961.0 | -1.82% |
| 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% |
0.41%
자본화:
|
볼륨(24시간):