Stockscreener 앱 받기
23.16
0.17%
-0.04
시간 외 거래:
23.10
-0.06
-0.26%
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 |
|---|---|---|---|---|---|
| 2026-01-16 | $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% |
| 2026-01-12 | $23.25 | $23.05 | $0.19 | 319,259.0 | +1.27% |
| 2026-01-09 | $23.06 | $22.89 | $0.17 | 219,534.0 | +0.09% |
| 2026-01-08 | $22.90 | $22.60 | $0.3019 | 776,075.0 | +1.28% |
| 2026-01-07 | $22.71 | $22.51 | $0.20 | 659,795.0 | -0.92% |
| 2026-01-06 | $22.98 | $22.78 | $0.1985 | 581,388.0 | -0.04% |
| 2026-01-05 | $22.82 | $22.63 | $0.19 | 857,940.0 | +1.88% |
| 2026-01-02 | $22.42 | $22.29 | $0.1255 | 824,472.0 | +0.13% |
| 2025-12-31 | $22.56 | $22.34 | $0.215 | 929,732.0 | -1.24% |
| 2025-12-30 | $22.73 | $22.61 | $0.11 | 596,569.0 | +0.67% |
| 2025-12-29 | $22.61 | $22.47 | $0.14 | 538,325.0 | -0.93% |
| 2025-12-26 | $22.76 | $22.62 | $0.135 | 686,212.0 | +0.31% |
| 2025-12-24 | $22.67 | $22.56 | $0.11 | 362,528.0 | -0.04% |
| 2025-12-23 | $22.64 | $22.41 | $0.23 | 642,124.0 | +1.12% |
| 2025-12-22 | $22.41 | $22.34 | $0.07 | 509,623.0 | -2.01% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $23.65 | $22.29 | $1.36 | 7,873,203.0 | +3.58% |
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% |
0.02%
0.27%
자본화:
|
볼륨(24시간):