Stockscreener 앱 받기
26.75
2.48%
0.647
Invesco Db Energy Fund 주식 (DBE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-07 | $26.66 | $26.24 | $0.42 | 49,016.0 | +2.15% |
| 2026-07-06 | $26.14 | $25.96 | $0.1794 | 22,700.0 | +1.19% |
| 2026-07-02 | $25.88 | $25.49 | $0.39 | 117,871.0 | +0.30% |
| 2026-07-01 | $26.00 | $25.70 | $0.30 | 38,817.0 | -1.93% |
| 2026-06-30 | $26.40 | $26.06 | $0.34 | 48,619.0 | +0.10% |
| 2026-06-29 | $26.31 | $26.07 | $0.2385 | 81,049.0 | +1.29% |
| 2026-06-26 | $25.92 | $25.66 | $0.255 | 161,734.0 | -3.00% |
| 2026-06-25 | $26.75 | $26.04 | $0.715 | 39,665.0 | +2.54% |
| 2026-06-24 | $26.25 | $25.93 | $0.32 | 79,236.0 | -3.31% |
| 2026-06-23 | $26.95 | $26.70 | $0.255 | 38,939.0 | -0.63% |
| 2026-06-22 | $27.20 | $26.88 | $0.32 | 243,470.0 | -1.50% |
| 2026-06-18 | $27.48 | $26.66 | $0.8195 | 16,954.0 | +0.27% |
| 2026-06-17 | $28.53 | $27.40 | $1.13 | 51,255.0 | -1.01% |
| 2026-06-16 | $27.92 | $27.32 | $0.599 | 75,772.0 | -3.15% |
| 2026-06-15 | $28.58 | $28.27 | $0.305 | 16,266.0 | -2.62% |
| 2026-06-12 | $30.08 | $29.33 | $0.75 | 39,363.0 | -2.43% |
| 2026-06-11 | $31.34 | $29.92 | $1.42 | 140,849.0 | -3.47% |
| 2026-06-10 | $31.51 | $30.90 | $0.61 | 18,418.0 | +1.77% |
| 2026-06-09 | $30.68 | $30.09 | $0.5901 | 36,469.0 | -1.80% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $26.66 | $25.49 | $1.17 | 228,404.0 | +1.68% |
| 2026-06 | $32.12 | $25.66 | $6.45 | 1,378,525.0 | -12.80% |
| 2026-05 | $34.36 | $29.64 | $4.72 | 1,483,446.0 | -9.35% |
| 2026-04 | $33.43 | $26.39 | $7.04 | 2,298,975.0 | +12.56% |
| 2026-03 | $30.86 | $21.72 | $9.14 | 2,537,516.0 | +43.62% |
| 2026-02 | $20.57 | $18.78 | $1.79 | 390,809.0 | +1.08% |
| 2026-01 | $20.36 | $17.02 | $3.34 | 345,331.0 | +16.23% |
Invesco Db Energy Fund 주식 (DBE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.45 | $17.35 | $2.10 | 448,642.0 | -7.08% |
| 2025-11 | $19.76 | $18.43 | $1.33 | 240,378.0 | -0.48% |
| 2025-10 | $19.23 | $17.82 | $1.41 | 254,251.0 | +0.61% |
| 2025-09 | $19.79 | $18.59 | $1.20 | 303,581.0 | +0.05% |
| 2025-08 | $19.71 | $18.32 | $1.39 | 415,802.0 | -4.07% |
| 2025-07 | $20.09 | $18.62 | $1.47 | 360,128.0 | +6.37% |
| 2025-06 | $20.72 | $17.74 | $2.98 | 863,804.0 | +7.46% |
| 2025-05 | $18.32 | $16.87 | $1.45 | 471,825.0 | +2.10% |
| 2025-04 | $19.71 | $16.22 | $3.49 | 658,743.0 | -13.37% |
| 2025-03 | $19.64 | $18.43 | $1.21 | 342,120.0 | +3.00% |
| 2025-02 | $19.98 | $18.76 | $1.22 | 493,772.0 | -0.30% |
| 2025-01 | $20.34 | $18.78 | $1.56 | 708,794.0 | +2.90% |
Invesco Db Energy Fund 주식 (DBE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.43 | $17.79 | $1.64 | 435,928.0 | -2.91% |
| 2024-11 | $19.65 | $18.60 | $1.05 | 258,400.0 | -0.86% |
| 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% |
0.09%
자본화:
|
볼륨(24시간):