Stockscreener 앱 받기
31.90
0.19%
-0.06
시간 외 거래:
31.67
-0.23
-0.72%
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 |
|---|---|---|---|---|---|
| 2026-09-04 | $31.96 | $31.50 | $0.46 | 834,964.0 | -0.19% |
| 2026-09-03 | $32.13 | $31.80 | $0.3257 | 395,546.0 | +0.09% |
| 2026-09-02 | $32.01 | $31.73 | $0.285 | 1,089,362.0 | +0.00% |
| 2026-09-01 | $31.96 | $31.45 | $0.515 | 2,540,100.0 | +2.01% |
| 2026-08-31 | $31.32 | $31.04 | $0.28 | 579,602.0 | +1.66% |
| 2026-08-28 | $30.94 | $30.69 | $0.25 | 939,788.0 | -0.23% |
| 2026-08-27 | $30.95 | $30.54 | $0.4101 | 307,559.0 | +1.18% |
| 2026-08-26 | $30.71 | $30.27 | $0.445 | 917,592.0 | +0.23% |
| 2026-08-25 | $30.64 | $30.42 | $0.225 | 539,795.0 | -1.65% |
| 2026-08-24 | $31.23 | $30.89 | $0.3354 | 2,851,641.0 | -1.02% |
| 2026-08-21 | $31.37 | $31.18 | $0.1846 | 466,874.0 | +0.48% |
| 2026-08-20 | $31.12 | $30.95 | $0.175 | 408,472.0 | +1.14% |
| 2026-08-19 | $30.91 | $30.65 | $0.26 | 349,078.0 | +0.92% |
| 2026-08-18 | $30.64 | $30.48 | $0.155 | 535,462.0 | -0.26% |
| 2026-08-17 | $30.60 | $30.14 | $0.46 | 660,315.0 | +1.87% |
| 2026-08-14 | $30.03 | $29.73 | $0.295 | 166,291.0 | +0.74% |
| 2026-08-13 | $29.97 | $29.64 | $0.335 | 316,528.0 | -1.10% |
| 2026-08-12 | $30.13 | $29.93 | $0.1983 | 1,078,853.0 | +0.47% |
| 2026-08-11 | $30.00 | $29.71 | $0.285 | 314,683.0 | +0.13% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $32.13 | $31.45 | $0.6757 | 5,694,936.0 | +1.92% |
| 2026-08 | $31.37 | $28.20 | $3.17 | 17,230,886.0 | +6.28% |
| 2026-07 | $30.57 | $26.43 | $4.14 | 23,140,949.0 | +10.47% |
| 2026-06 | $30.37 | $26.41 | $3.96 | 21,072,370.0 | -9.57% |
| 2026-05 | $31.79 | $29.27 | $2.52 | 29,815,346.0 | -5.21% |
| 2026-04 | $31.11 | $27.84 | $3.27 | 38,699,380.0 | +7.43% |
| 2026-03 | $29.44 | $25.51 | $3.93 | 39,750,995.0 | +15.34% |
| 2026-02 | $25.11 | $23.39 | $1.72 | 15,976,915.0 | +2.74% |
| 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% |
0.48%
0.13%
자본화:
|
볼륨(24시간):