Stockscreener 앱 받기
46.55
0.27%
0.1272
Doubleline Opportunistic Core Bond Etf 주식 (DBND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $46.55 | $46.49 | $0.06 | 62,518.0 | +0.27% |
| 2025-10-09 | $46.46 | $46.40 | $0.0599 | 50,165.0 | -0.09% |
| 2025-10-08 | $46.52 | $46.46 | $0.0599 | 21,798.0 | -0.04% |
| 2025-10-07 | $46.50 | $46.43 | $0.07 | 103,725.0 | +0.11% |
| 2025-10-06 | $46.46 | $46.41 | $0.05 | 26,725.0 | -0.15% |
| 2025-10-03 | $46.56 | $46.48 | $0.08 | 36,822.0 | -0.12% |
| 2025-10-02 | $46.56 | $46.48 | $0.08 | 26,789.0 | +0.15% |
| 2025-10-01 | $46.52 | $46.45 | $0.0749 | 61,285.0 | -0.11% |
| 2025-09-30 | $46.64 | $46.53 | $0.11 | 41,877.0 | -0.06% |
| 2025-09-29 | $46.56 | $46.50 | $0.06 | 31,388.0 | +0.17% |
| 2025-09-26 | $46.49 | $46.43 | $0.0606 | 32,925.0 | -0.02% |
| 2025-09-25 | $46.49 | $46.42 | $0.067 | 235,511.0 | -0.11% |
| 2025-09-24 | $46.59 | $46.53 | $0.0649 | 34,881.0 | -0.17% |
| 2025-09-23 | $46.63 | $46.55 | $0.084 | 12,639.0 | +0.13% |
| 2025-09-22 | $46.59 | $46.53 | $0.0557 | 22,781.0 | -0.11% |
| 2025-09-19 | $46.63 | $46.56 | $0.07 | 38,889.0 | +0.02% |
| 2025-09-18 | $46.65 | $46.57 | $0.0795 | 39,027.0 | -0.19% |
| 2025-09-17 | $46.83 | $46.68 | $0.1443 | 34,897.0 | -0.15% |
| 2025-09-16 | $46.79 | $46.73 | $0.063 | 53,229.0 | +0.06% |
| 2025-09-15 | $46.75 | $46.71 | $0.04 | 146,332.0 | +0.12% |
| 2025-09-12 | $46.69 | $46.61 | $0.08 | 37,964.0 | -0.14% |
Doubleline Opportunistic Core Bond Etf 주식 (DBND) 연도별 가격 이력
이 심층 분석에서는 Doubleline Opportunistic Core Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DBND 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Doubleline Opportunistic Core Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Doubleline Opportunistic Core Bond Etf 주식 (DBND) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $46.56 | $46.40 | $0.16 | 452,345.0 | +0.04% |
| 2025-09 | $46.83 | $46.02 | $0.8085 | 1,230,166.0 | +0.42% |
| 2025-08 | $46.37 | $45.94 | $0.43 | 1,386,738.0 | +0.95% |
| 2025-07 | $46.07 | $45.51 | $0.56 | 943,610.0 | -0.74% |
| 2025-06 | $46.24 | $45.30 | $0.94 | 943,287.0 | +1.20% |
| 2025-05 | $45.98 | $45.12 | $0.865 | 832,129.0 | -0.95% |
| 2025-04 | $46.50 | $44.92 | $1.58 | 1,638,812.0 | -0.09% |
| 2025-03 | $46.27 | $45.81 | $0.46 | 1,051,532.0 | -0.41% |
| 2025-02 | $46.36 | $45.24 | $1.12 | 1,108,131.0 | +1.60% |
| 2025-01 | $45.72 | $44.83 | $0.889 | 1,507,696.0 | +0.76% |
Doubleline Opportunistic Core Bond Etf 주식 (DBND) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $46.30 | $45.07 | $1.23 | 931,673.0 | -2.12% |
| 2024-11 | $46.26 | $45.45 | $0.81 | 1,153,035.0 | +0.59% |
| 2024-10 | $47.32 | $45.87 | $1.45 | 934,803.0 | -2.89% |
| 2024-09 | $47.60 | $46.78 | $0.8199 | 794,125.0 | +1.02% |
| 2024-08 | $47.11 | $46.18 | $0.93 | 1,063,628.0 | +1.25% |
| 2024-07 | $46.30 | $44.90 | $1.40 | 616,428.0 | +1.98% |
| 2024-06 | $45.94 | $44.97 | $0.97 | 417,233.0 | +0.58% |
| 2024-05 | $45.45 | $44.44 | $1.01 | 546,730.0 | +1.19% |
| 2024-04 | $45.54 | $44.46 | $1.08 | 841,658.0 | -2.77% |
| 2024-03 | $45.99 | $45.35 | $0.6443 | 638,449.0 | +0.48% |
| 2024-02 | $46.41 | $45.22 | $1.19 | 925,914.0 | -1.34% |
| 2024-01 | $46.32 | $45.66 | $0.6577 | 642,435.0 | +0.05% |
Doubleline Opportunistic Core Bond Etf 주식 (DBND) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $46.48 | $44.71 | $1.77 | 427,229.0 | +2.97% |
| 2023-11 | $45.06 | $43.05 | $2.01 | 1,718,186.0 | +4.08% |
| 2023-10 | $43.93 | $42.85 | $1.08 | 594,565.0 | -2.18% |
| 2023-09 | $45.25 | $43.91 | $1.34 | 611,111.0 | -2.99% |
| 2023-08 | $45.62 | $44.60 | $1.02 | 1,402,270.0 | -0.93% |
| 2023-07 | $46.30 | $45.40 | $0.90 | 758,757.0 | -0.59% |
| 2023-06 | $46.36 | $45.88 | $0.48 | 568,731.0 | -0.26% |
| 2023-05 | $46.90 | $45.75 | $1.15 | 512,423.0 | -1.17% |
| 2023-04 | $47.10 | $46.32 | $0.7789 | 375,394.0 | +0.32% |
| 2023-03 | $46.86 | $46.29 | $0.5709 | 426,747.0 | +0.00% |
1.71%
자본화:
|
볼륨(24시간):