Stockscreener 앱 받기
28.56
0.28%
0.0801
Invesco Db Energy Fund 주식 (DBE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $28.94 | $28.43 | $0.51 | 36,778.0 | +0.28% |
| 2026-04-14 | $29.11 | $28.36 | $0.75 | 29,725.0 | -2.16% |
| 2026-04-13 | $29.91 | $29.07 | $0.84 | 122,143.0 | +2.83% |
| 2026-04-10 | $28.93 | $28.25 | $0.68 | 117,861.0 | -1.63% |
| 2026-04-09 | $29.37 | $28.24 | $1.13 | 113,293.0 | +0.59% |
| 2026-04-08 | $28.84 | $27.42 | $1.42 | 44,939.0 | -6.07% |
| 2026-04-07 | $31.37 | $30.14 | $1.23 | 57,798.0 | -0.39% |
| 2026-04-06 | $30.90 | $30.18 | $0.719 | 78,635.0 | +0.66% |
| 2026-04-02 | $30.79 | $29.35 | $1.44 | 526,204.0 | +5.60% |
| 2026-04-01 | $28.90 | $28.41 | $0.49 | 196,015.0 | -2.38% |
| 2026-03-31 | $30.47 | $29.33 | $1.14 | 164,429.0 | -3.79% |
| 2026-03-30 | $30.86 | $30.38 | $0.48 | 72,880.0 | +0.92% |
| 2026-03-27 | $30.54 | $29.80 | $0.745 | 370,376.0 | +3.23% |
| 2026-03-26 | $29.72 | $29.10 | $0.6197 | 54,171.0 | +3.52% |
| 2026-03-25 | $28.51 | $27.58 | $0.93 | 76,336.0 | -1.87% |
| 2026-03-24 | $29.21 | $28.59 | $0.625 | 96,101.0 | +3.58% |
| 2026-03-23 | $28.81 | $27.21 | $1.60 | 130,837.0 | -8.06% |
| 2026-03-20 | $30.73 | $29.73 | $1.00 | 87,605.0 | +2.46% |
| 2026-03-19 | $30.68 | $28.99 | $1.69 | 219,156.0 | -1.33% |
| 2026-03-18 | $30.18 | $29.14 | $1.04 | 69,553.0 | +4.56% |
| 2026-03-17 | $28.76 | $28.23 | $0.525 | 63,100.0 | +3.68% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $31.37 | $27.42 | $3.95 | 1,360,169.0 | -3.09% |
| 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% |
0.45%
1.88%
자본화:
|
볼륨(24시간):