Stockscreener 앱 받기
19.39
1.02%
-0.1394
Invesco Db Energy Fund 주식 (DBE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $19.33 | $19.33 | $0.00 | 750.0 | -1.02% |
| 2024-11-21 | $19.54 | $19.35 | $0.1923 | 10,268.0 | +1.20% |
| 2024-11-20 | $19.40 | $19.20 | $0.1985 | 8,707.0 | +0.25% |
| 2024-11-19 | $19.36 | $19.16 | $0.20 | 15,594.0 | +0.36% |
| 2024-11-18 | $19.23 | $18.85 | $0.38 | 35,079.0 | +2.95% |
| 2024-11-15 | $18.92 | $18.60 | $0.32 | 19,830.0 | -1.27% |
| 2024-11-14 | $19.10 | $18.87 | $0.23 | 5,312.0 | +0.06% |
| 2024-11-13 | $19.00 | $18.63 | $0.37 | 12,548.0 | +0.31% |
| 2024-11-12 | $19.03 | $18.80 | $0.23 | 20,932.0 | -0.32% |
| 2024-11-11 | $18.97 | $18.82 | $0.15 | 14,927.0 | -1.67% |
| 2024-11-08 | $19.34 | $19.13 | $0.21 | 6,709.0 | -1.69% |
| 2024-11-07 | $19.59 | $19.30 | $0.29 | 19,094.0 | +0.21% |
| 2024-11-06 | $19.53 | $19.22 | $0.31 | 4,273.0 | -0.41% |
| 2024-11-05 | $19.65 | $19.41 | $0.235 | 7,790.0 | +0.60% |
| 2024-11-04 | $19.46 | $19.24 | $0.2152 | 11,792.0 | +2.90% |
| 2024-11-01 | $19.30 | $18.88 | $0.42 | 23,387.0 | -1.42% |
| 2024-10-31 | $19.20 | $18.82 | $0.3824 | 62,857.0 | +1.85% |
| 2024-10-30 | $18.81 | $18.59 | $0.2201 | 18,460.0 | +2.12% |
| 2024-10-29 | $18.47 | $18.25 | $0.22 | 51,306.0 | -0.59% |
| 2024-10-28 | $18.60 | $18.43 | $0.1725 | 15,535.0 | -4.85% |
| 2024-10-25 | $19.50 | $19.35 | $0.155 | 27,868.0 | +1.22% |
| 2024-10-24 | $19.39 | $19.05 | $0.34 | 16,898.0 | -0.31% |
| 2024-10-23 | $19.35 | $19.14 | $0.2084 | 18,061.0 | -0.67% |
Invesco Db Energy Fund 주식 (DBE) 연도별 가격 이력
이 심층 분석에서는 Invesco Db Energy Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DBE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invesco Db Energy Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invesco Db Energy Fund 주식 (DBE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $19.65 | $18.60 | $1.05 | 216,992.0 | +0.90% |
| 2024-10 | $20.62 | $18.25 | $2.37 | 438,897.0 | +3.06% |
| 2024-09 | $19.17 | $17.61 | $1.56 | 251,965.0 | -3.88% |
| 2024-08 | $20.43 | $19.02 | $1.41 | 319,110.0 | -4.96% |
| 2024-07 | $21.51 | $19.61 | $1.90 | 1,037,094.0 | -2.50% |
| 2024-06 | $21.05 | $19.28 | $1.77 | 810,997.0 | +3.90% |
| 2024-05 | $20.70 | $19.91 | $0.7817 | 365,461.0 | -3.04% |
| 2024-04 | $21.80 | $20.56 | $1.24 | 674,900.0 | -0.00% |
| 2024-03 | $20.97 | $19.70 | $1.27 | 321,445.0 | +4.22% |
| 2024-02 | $20.28 | $19.20 | $1.08 | 508,818.0 | -0.44% |
| 2024-01 | $20.45 | $18.99 | $1.46 | 1,582,854.0 | +4.06% |
Invesco Db Energy Fund 주식 (DBE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.42 | $19.13 | $2.29 | 3,771,058.0 | -9.14% |
| 2023-11 | $22.83 | $20.64 | $2.19 | 1,312,087.0 | -5.84% |
| 2023-10 | $23.82 | $21.56 | $2.26 | 2,520,812.0 | -4.19% |
| 2023-09 | $24.29 | $22.90 | $1.39 | 670,959.0 | +3.23% |
| 2023-08 | $22.93 | $21.81 | $1.12 | 846,471.0 | +1.56% |
| 2023-07 | $22.38 | $19.61 | $2.77 | 539,733.0 | +12.80% |
| 2023-06 | $20.00 | $18.74 | $1.26 | 582,454.0 | +5.64% |
| 2023-05 | $20.12 | $18.50 | $1.62 | 765,256.0 | -7.50% |
| 2023-04 | $21.74 | $19.74 | $2.00 | 866,429.0 | -1.38% |
| 2023-03 | $22.24 | $18.92 | $3.32 | 1,117,837.0 | -3.73% |
| 2023-02 | $21.87 | $20.14 | $1.73 | 1,020,337.0 | -3.13% |
| 2023-01 | $23.12 | $20.90 | $2.22 | 3,022,708.0 | -2.82% |
Invesco Db Energy Fund 주식 (DBE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $24.57 | $21.15 | $3.42 | 2,684,956.0 | -6.09% |
| 2022-11 | $26.53 | $22.72 | $3.81 | 3,919,717.0 | -1.84% |
| 2022-10 | $25.88 | $23.12 | $2.76 | 2,713,888.0 | +8.68% |
| 2022-09 | $25.13 | $22.07 | $3.06 | 2,348,105.0 | -9.80% |
| 2022-08 | $26.82 | $23.57 | $3.25 | 5,475,615.0 | -1.88% |
| 2022-07 | $26.87 | $23.37 | $3.50 | 3,275,495.0 | -2.29% |
| 2022-06 | $30.51 | $26.04 | $4.47 | 4,029,513.0 | -5.69% |
| 2022-05 | $28.53 | $25.05 | $3.48 | 3,181,195.0 | +9.29% |
| 2022-04 | $26.24 | $22.81 | $3.43 | 2,568,135.0 | +10.01% |
| 2022-03 | $26.11 | $20.70 | $5.41 | 6,687,942.0 | +12.20% |
| 2022-02 | $21.60 | $19.21 | $2.39 | 3,417,180.0 | +5.60% |
| 2022-01 | $19.54 | $17.09 | $2.45 | 1,937,861.0 | +14.05% |
1.41%
0.06%
자본화:
|
볼륨(24시간):