Stockscreener 앱 받기
19.35
0.51%
-0.0987
시장 영업 전:
19.33
-0.0213
-0.11%
Invesco Db Energy Fund 주식 (DBE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-22 | $19.35 | $19.25 | $0.1026 | 38,101.0 | -0.51% |
| 2025-07-21 | $19.55 | $19.32 | $0.23 | 16,923.0 | -0.46% |
| 2025-07-18 | $19.95 | $19.54 | $0.41 | 6,429.0 | -0.46% |
| 2025-07-17 | $19.63 | $19.39 | $0.2402 | 4,753.0 | +1.26% |
| 2025-07-16 | $19.39 | $19.19 | $0.1951 | 5,673.0 | -0.26% |
| 2025-07-15 | $19.52 | $19.39 | $0.1342 | 20,875.0 | +0.03% |
| 2025-07-14 | $19.68 | $19.42 | $0.2593 | 12,621.0 | -1.22% |
| 2025-07-11 | $19.71 | $19.40 | $0.31 | 18,087.0 | +2.18% |
| 2025-07-10 | $19.26 | $19.17 | $0.088 | 94,156.0 | -0.78% |
| 2025-07-09 | $19.43 | $19.31 | $0.1246 | 2,002.0 | -0.51% |
| 2025-07-08 | $19.59 | $19.35 | $0.2399 | 32,231.0 | +0.80% |
| 2025-07-07 | $19.43 | $19.14 | $0.2931 | 11,279.0 | +1.02% |
| 2025-07-03 | $19.23 | $19.06 | $0.17 | 15,348.0 | -0.42% |
| 2025-07-02 | $19.25 | $18.91 | $0.34 | 13,211.0 | +2.08% |
| 2025-07-01 | $18.84 | $18.62 | $0.2173 | 29,585.0 | +1.11% |
| 2025-06-30 | $18.70 | $18.58 | $0.12 | 25,046.0 | -0.05% |
| 2025-06-27 | $18.75 | $18.55 | $0.2001 | 10,008.0 | -0.53% |
| 2025-06-26 | $18.91 | $18.66 | $0.25 | 16,863.0 | +0.32% |
| 2025-06-25 | $18.81 | $18.64 | $0.17 | 85,263.0 | -0.32% |
| 2025-06-24 | $18.86 | $18.62 | $0.24 | 11,580.0 | -3.45% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $19.95 | $18.62 | $1.33 | 359,375.0 | +3.87% |
| 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% |
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% |
0.81%
0.60%
자본화:
|
볼륨(24시간):