Stockscreener 앱 받기
17.40
0.40%
-0.069
시간 외 거래:
17.40
0.004
+0.02%
Invesco Db Energy Fund 주식 (DBE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $17.40 | $17.24 | $0.156 | 18,550.0 | -0.40% |
| 2025-12-31 | $17.72 | $17.41 | $0.305 | 14,719.0 | -1.30% |
| 2025-12-30 | $17.85 | $17.70 | $0.155 | 3,115.0 | +0.31% |
| 2025-12-29 | $17.77 | $17.64 | $0.129 | 16,723.0 | +1.26% |
| 2025-12-26 | $17.65 | $17.35 | $0.30 | 17,101.0 | -1.75% |
| 2025-12-24 | $17.81 | $17.72 | $0.09 | 9,572.0 | -0.48% |
| 2025-12-23 | $17.82 | $17.57 | $0.255 | 16,322.0 | +1.43% |
| 2025-12-22 | $17.58 | $17.45 | $0.1251 | 18,761.0 | -2.17% |
| 2025-12-19 | $17.95 | $17.83 | $0.1244 | 9,568.0 | +0.95% |
| 2025-12-18 | $18.00 | $17.77 | $0.226 | 20,051.0 | -1.74% |
| 2025-12-17 | $18.10 | $17.82 | $0.28 | 22,485.0 | +2.40% |
| 2025-12-16 | $17.84 | $17.65 | $0.19 | 75,386.0 | -2.46% |
| 2025-12-15 | $18.22 | $18.04 | $0.185 | 17,541.0 | -0.88% |
| 2025-12-12 | $18.40 | $18.25 | $0.149 | 13,119.0 | -1.32% |
| 2025-12-11 | $18.54 | $18.32 | $0.2195 | 93,259.0 | -1.80% |
| 2025-12-10 | $18.90 | $18.59 | $0.31 | 26,053.0 | +0.94% |
| 2025-12-09 | $18.83 | $18.69 | $0.1384 | 20,351.0 | -0.98% |
| 2025-12-08 | $19.08 | $18.86 | $0.22 | 4,679.0 | -2.45% |
| 2025-12-05 | $19.45 | $19.34 | $0.114 | 31,869.0 | +0.83% |
| 2025-12-04 | $19.22 | $18.95 | $0.264 | 11,931.0 | +0.72% |
| 2025-12-03 | $19.09 | $19.00 | $0.095 | 8,379.0 | +0.95% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $17.40 | $17.24 | $0.156 | 37,097.0 | -0.40% |
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% |
0.95%
0.34%
자본화:
|
볼륨(24시간):