Stockscreener 앱 받기
31.54
0.61%
0.19
시간 외 거래:
31.54
Imgp Dbi Managed Futures Strategy Etf 주식 (DBMF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $31.54 | $31.35 | $0.19 | 1,537,748.0 | +0.61% |
| 2026-08-14 | $31.36 | $31.17 | $0.19 | 746,073.0 | +0.10% |
| 2026-08-13 | $31.34 | $31.16 | $0.1812 | 822,245.0 | -0.35% |
| 2026-08-12 | $31.44 | $31.27 | $0.17 | 1,064,902.0 | +0.32% |
| 2026-08-11 | $31.35 | $31.23 | $0.12 | 740,357.0 | +0.03% |
| 2026-08-10 | $31.35 | $31.07 | $0.2771 | 1,263,222.0 | +1.26% |
| 2026-08-07 | $31.00 | $30.86 | $0.14 | 9,359,354.0 | -0.03% |
| 2026-08-06 | $30.96 | $30.75 | $0.215 | 1,767,625.0 | +0.78% |
| 2026-08-05 | $30.84 | $30.68 | $0.155 | 1,765,089.0 | +0.03% |
| 2026-08-04 | $30.71 | $30.57 | $0.14 | 2,281,823.0 | +0.20% |
| 2026-08-03 | $30.65 | $30.38 | $0.27 | 10,581,017.0 | -0.94% |
| 2026-07-31 | $31.04 | $30.84 | $0.195 | 3,303,117.0 | +0.26% |
| 2026-07-30 | $31.05 | $30.57 | $0.4795 | 2,267,636.0 | -0.61% |
| 2026-07-29 | $31.22 | $31.00 | $0.2173 | 1,537,967.0 | -0.03% |
| 2026-07-28 | $31.11 | $30.96 | $0.1464 | 1,373,872.0 | -0.74% |
| 2026-07-27 | $31.39 | $31.17 | $0.22 | 1,181,670.0 | -0.45% |
| 2026-07-24 | $31.46 | $31.34 | $0.1228 | 3,768,556.0 | -0.25% |
| 2026-07-23 | $31.54 | $31.42 | $0.1197 | 1,180,137.0 | +0.32% |
| 2026-07-22 | $31.44 | $31.30 | $0.14 | 1,115,510.0 | +0.22% |
| 2026-07-21 | $31.34 | $31.14 | $0.20 | 1,488,779.0 | +1.23% |
| 2026-07-20 | $31.00 | $30.90 | $0.103 | 2,164,405.0 | +0.23% |
Imgp Dbi Managed Futures Strategy Etf 주식 (DBMF) 연도별 가격 이력
이 심층 분석에서는 Imgp Dbi Managed Futures Strategy Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DBMF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Imgp Dbi Managed Futures Strategy Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Imgp Dbi Managed Futures Strategy Etf 주식 (DBMF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $31.54 | $30.38 | $1.16 | 33,467,203.0 | +2.01% |
| 2026-07 | $31.54 | $30.25 | $1.29 | 37,372,280.0 | +1.01% |
| 2026-06 | $31.45 | $30.17 | $1.28 | 35,396,181.0 | -1.26% |
| 2026-05 | $31.39 | $30.23 | $1.16 | 30,585,621.0 | +1.44% |
| 2026-04 | $31.12 | $29.76 | $1.36 | 27,910,035.0 | +1.36% |
| 2026-03 | $31.45 | $29.49 | $1.96 | 33,492,537.0 | -4.19% |
| 2026-02 | $31.66 | $28.91 | $2.75 | 36,589,835.0 | +7.81% |
| 2026-01 | $30.52 | $28.05 | $2.46 | 19,444,293.0 | +4.03% |
Imgp Dbi Managed Futures Strategy Etf 주식 (DBMF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $29.66 | $28.13 | $1.53 | 13,360,617.0 | -2.66% |
| 2025-11 | $28.94 | $27.91 | $1.02 | 12,964,971.0 | +1.90% |
| 2025-10 | $28.73 | $27.15 | $1.58 | 21,014,825.0 | +3.88% |
| 2025-09 | $27.43 | $25.77 | $1.66 | 8,236,000.0 | +5.24% |
| 2025-08 | $26.17 | $25.34 | $0.83 | 13,011,154.0 | +1.33% |
| 2025-07 | $26.02 | $25.52 | $0.4951 | 7,178,830.0 | -0.47% |
| 2025-06 | $25.89 | $25.26 | $0.63 | 8,924,046.0 | +2.02% |
| 2025-05 | $25.39 | $25.00 | $0.3865 | 8,584,547.0 | -0.16% |
| 2025-04 | $25.45 | $24.52 | $0.9299 | 16,770,933.0 | +0.00% |
| 2025-03 | $26.04 | $24.70 | $1.34 | 17,154,670.0 | -2.32% |
| 2025-02 | $26.88 | $25.69 | $1.19 | 10,994,442.0 | -2.30% |
| 2025-01 | $26.92 | $26.11 | $0.8072 | 18,827,992.0 | +1.19% |
Imgp Dbi Managed Futures Strategy Etf 주식 (DBMF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.55 | $25.98 | $1.57 | 20,670,169.0 | -4.41% |
| 2024-11 | $27.44 | $26.86 | $0.58 | 6,599,579.0 | +1.04% |
| 2024-10 | $28.28 | $26.87 | $1.41 | 8,181,655.0 | -4.27% |
| 2024-09 | $28.55 | $27.53 | $1.02 | 4,714,386.0 | +0.29% |
| 2024-08 | $28.90 | $26.13 | $2.77 | 11,402,122.0 | -3.08% |
| 2024-07 | $30.63 | $28.83 | $1.80 | 7,531,671.0 | -3.73% |
| 2024-06 | $30.18 | $28.80 | $1.38 | 6,463,641.0 | +1.42% |
| 2024-05 | $30.00 | $28.77 | $1.23 | 6,518,243.0 | -0.97% |
| 2024-04 | $30.21 | $28.51 | $1.70 | 7,406,839.0 | +4.36% |
| 2024-03 | $28.78 | $26.94 | $1.84 | 7,227,065.0 | +4.86% |
| 2024-02 | $27.37 | $26.14 | $1.23 | 5,211,134.0 | +3.64% |
| 2024-01 | $26.64 | $25.75 | $0.89 | 6,922,647.0 | +2.45% |
0.53%
자본화:
|
볼륨(24시간):