Stockscreener 앱 받기
22.07
2.13%
-0.48
시간 외 거래:
22.09
0.02
+0.09%
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $22.41 | $22.04 | $0.372 | 464,151.0 | -2.13% |
| 2025-10-09 | $22.85 | $22.52 | $0.335 | 168,315.0 | -0.92% |
| 2025-10-08 | $22.84 | $22.73 | $0.11 | 292,389.0 | +0.13% |
| 2025-10-07 | $22.73 | $22.57 | $0.1565 | 241,082.0 | +0.40% |
| 2025-10-06 | $22.66 | $22.55 | $0.11 | 179,613.0 | +1.03% |
| 2025-10-03 | $22.49 | $22.39 | $0.105 | 356,738.0 | +0.31% |
| 2025-10-02 | $22.52 | $22.27 | $0.24 | 303,201.0 | -0.67% |
| 2025-10-01 | $22.52 | $22.30 | $0.215 | 560,972.0 | -0.18% |
| 2025-09-30 | $22.58 | $22.47 | $0.11 | 377,243.0 | -0.40% |
| 2025-09-29 | $22.70 | $22.59 | $0.105 | 192,145.0 | -0.83% |
| 2025-09-26 | $22.96 | $22.76 | $0.205 | 407,540.0 | +0.04% |
| 2025-09-25 | $22.80 | $22.58 | $0.22 | 1,415,065.0 | +0.71% |
| 2025-09-24 | $22.66 | $22.52 | $0.135 | 309,186.0 | +0.67% |
| 2025-09-23 | $22.50 | $22.34 | $0.155 | 318,364.0 | +1.03% |
| 2025-09-22 | $22.27 | $22.16 | $0.1115 | 325,677.0 | +0.00% |
| 2025-09-19 | $22.41 | $22.25 | $0.16 | 204,973.0 | -0.80% |
| 2025-09-18 | $22.58 | $22.39 | $0.1888 | 190,657.0 | -0.44% |
| 2025-09-17 | $22.74 | $22.50 | $0.2394 | 446,999.0 | -1.05% |
| 2025-09-16 | $22.79 | $22.67 | $0.1232 | 195,765.0 | +1.02% |
| 2025-09-15 | $22.57 | $22.48 | $0.09 | 267,018.0 | +0.89% |
| 2025-09-12 | $22.46 | $22.32 | $0.135 | 300,679.0 | +0.59% |
| 2025-09-11 | $22.28 | $22.15 | $0.1255 | 250,951.0 | -0.76% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $22.85 | $22.04 | $0.81 | 3,030,612.0 | -2.04% |
| 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% |
1.71%
자본화:
|
볼륨(24시간):