Stockscreener 앱 받기
28.81
0.41%
-0.12
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 |
|---|---|---|---|---|---|
| 2025-12-16 | $28.99 | $28.80 | $0.19 | 440,235.0 | -0.45% |
| 2025-12-15 | $29.23 | $28.90 | $0.33 | 1,636,705.0 | -0.14% |
| 2025-12-12 | $29.14 | $28.84 | $0.31 | 1,062,013.0 | -0.21% |
| 2025-12-11 | $29.05 | $28.80 | $0.24 | 369,808.0 | +0.31% |
| 2025-12-10 | $28.96 | $28.76 | $0.205 | 401,005.0 | +0.38% |
| 2025-12-09 | $28.88 | $28.73 | $0.1403 | 444,374.0 | +0.59% |
| 2025-12-08 | $28.73 | $28.58 | $0.15 | 1,633,283.0 | -0.07% |
| 2025-12-05 | $28.82 | $28.66 | $0.16 | 339,157.0 | +0.07% |
| 2025-12-04 | $28.73 | $28.61 | $0.125 | 349,136.0 | -0.38% |
| 2025-12-03 | $28.83 | $28.66 | $0.17 | 467,818.0 | +0.07% |
| 2025-12-02 | $28.81 | $28.64 | $0.17 | 786,310.0 | +0.28% |
| 2025-12-01 | $28.82 | $28.62 | $0.20 | 652,344.0 | -0.83% |
| 2025-11-28 | $28.91 | $28.84 | $0.065 | 270,238.0 | -0.07% |
| 2025-11-26 | $28.93 | $28.80 | $0.135 | 956,889.0 | +0.56% |
| 2025-11-25 | $28.78 | $28.61 | $0.1717 | 491,688.0 | +0.24% |
| 2025-11-24 | $28.71 | $28.60 | $0.11 | 854,065.0 | +0.81% |
| 2025-11-21 | $28.52 | $28.32 | $0.205 | 508,630.0 | -0.14% |
| 2025-11-20 | $28.81 | $28.47 | $0.3395 | 332,837.0 | +0.04% |
| 2025-11-19 | $28.61 | $28.44 | $0.165 | 381,846.0 | +0.60% |
| 2025-11-18 | $28.39 | $28.24 | $0.1421 | 498,599.0 | -0.07% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $29.23 | $28.58 | $0.65 | 8,582,188.0 | -0.38% |
| 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% |
Imgp Dbi Managed Futures Strategy Etf 주식 (DBMF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.50 | $25.60 | $1.90 | 12,343,635.0 | -5.61% |
| 2023-11 | $28.91 | $27.10 | $1.81 | 11,494,258.0 | -5.21% |
| 2023-10 | $29.25 | $28.30 | $0.95 | 7,350,653.0 | -0.38% |
| 2023-09 | $29.08 | $27.61 | $1.46 | 10,018,982.0 | +4.63% |
| 2023-08 | $28.11 | $27.47 | $0.6399 | 4,225,321.0 | +0.33% |
| 2023-07 | $27.80 | $27.01 | $0.79 | 3,800,855.0 | -0.36% |
| 2023-06 | $27.77 | $26.46 | $1.31 | 4,465,169.0 | +3.44% |
| 2023-05 | $26.95 | $26.31 | $0.64 | 7,172,837.0 | +0.56% |
| 2023-04 | $26.72 | $25.77 | $0.9501 | 6,923,140.0 | +0.99% |
| 2023-03 | $26.57 | $25.63 | $0.9399 | 5,235,247.0 | +0.00% |
1.01%
자본화:
|
볼륨(24시간):