Stockscreener 앱 받기
31.00
3.43%
-1.10
시간 외 거래:
31.00
Invesco Db Energy Fund 주식 (DBE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $31.50 | $30.95 | $0.55 | 31,606.0 | -3.43% |
| 2026-05-22 | $32.61 | $31.76 | $0.85 | 114,338.0 | -0.86% |
| 2026-05-21 | $33.63 | $31.80 | $1.83 | 98,049.0 | -0.40% |
| 2026-05-20 | $33.72 | $32.10 | $1.62 | 91,839.0 | -4.83% |
| 2026-05-19 | $34.25 | $33.80 | $0.45 | 42,603.0 | +2.03% |
| 2026-05-18 | $34.36 | $33.12 | $1.24 | 81,425.0 | +0.24% |
| 2026-05-15 | $33.40 | $32.96 | $0.44 | 39,649.0 | +2.90% |
| 2026-05-14 | $32.46 | $32.03 | $0.425 | 30,653.0 | -0.03% |
| 2026-05-13 | $33.17 | $32.41 | $0.765 | 28,489.0 | -2.35% |
| 2026-05-12 | $33.38 | $33.01 | $0.37 | 24,253.0 | +3.42% |
| 2026-05-11 | $32.52 | $31.64 | $0.88 | 36,982.0 | +3.34% |
| 2026-05-08 | $31.44 | $30.77 | $0.665 | 76,448.0 | -0.38% |
| 2026-05-07 | $31.51 | $29.70 | $1.81 | 177,879.0 | +0.84% |
| 2026-05-06 | $31.39 | $30.81 | $0.575 | 87,642.0 | -6.91% |
| 2026-05-05 | $33.32 | $33.01 | $0.31 | 137,049.0 | -1.95% |
| 2026-05-04 | $34.15 | $32.83 | $1.32 | 112,063.0 | +4.28% |
| 2026-05-01 | $32.79 | $32.16 | $0.635 | 107,651.0 | -1.91% |
| 2026-04-30 | $33.17 | $32.60 | $0.57 | 32,761.0 | -0.27% |
| 2026-04-29 | $33.43 | $32.84 | $0.59 | 109,453.0 | +4.72% |
| 2026-04-28 | $31.84 | $31.49 | $0.35 | 32,871.0 | +2.25% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $34.36 | $29.70 | $4.66 | 1,350,224.0 | -6.54% |
| 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% |
0.58%
자본화:
|
볼륨(24시간):