Stockscreener 앱 받기
27.30
1.07%
0.30
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 |
|---|---|---|---|---|---|
| 2026-07-07 | $27.30 | $27.05 | $0.25 | 584,793.0 | +1.13% |
| 2026-07-06 | $27.02 | $26.75 | $0.265 | 774,904.0 | +1.62% |
| 2026-07-02 | $26.60 | $26.43 | $0.175 | 830,223.0 | +0.45% |
| 2026-07-01 | $26.70 | $26.43 | $0.27 | 1,939,397.0 | -0.79% |
| 2026-06-30 | $26.79 | $26.57 | $0.215 | 1,478,429.0 | +0.38% |
| 2026-06-29 | $26.65 | $26.50 | $0.15 | 728,438.0 | -0.04% |
| 2026-06-26 | $26.64 | $26.48 | $0.155 | 522,315.0 | -1.34% |
| 2026-06-25 | $27.00 | $26.53 | $0.47 | 529,560.0 | +1.81% |
| 2026-06-24 | $26.66 | $26.41 | $0.245 | 1,049,932.0 | -2.47% |
| 2026-06-23 | $27.18 | $27.03 | $0.15 | 572,937.0 | -1.06% |
| 2026-06-22 | $27.54 | $27.32 | $0.2202 | 585,094.0 | -0.80% |
| 2026-06-18 | $27.70 | $27.27 | $0.425 | 1,121,157.0 | -0.29% |
| 2026-06-17 | $28.35 | $27.68 | $0.67 | 1,454,395.0 | -0.68% |
| 2026-06-16 | $28.04 | $27.76 | $0.28 | 463,745.0 | -1.13% |
| 2026-06-15 | $28.25 | $28.10 | $0.15 | 1,069,430.0 | -1.16% |
| 2026-06-12 | $28.88 | $28.51 | $0.37 | 1,080,579.0 | -1.04% |
| 2026-06-11 | $29.32 | $28.77 | $0.55 | 1,377,326.0 | -1.10% |
| 2026-06-10 | $29.39 | $29.12 | $0.27 | 930,765.0 | +0.34% |
| 2026-06-09 | $29.33 | $28.82 | $0.515 | 2,688,985.0 | -1.36% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $27.30 | $26.43 | $0.88 | 4,129,317.0 | +2.42% |
| 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% |
0.09%
자본화:
|
볼륨(24시간):