Stockscreener 앱 받기
46.57
0.07%
-0.0311
시간 외 거래:
46.57
-0.002
-0.00%
Doubleline Opportunistic Core Bond Etf 주식 (DBND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $46.64 | $46.57 | $0.0694 | 66,204.0 | -0.07% |
| 2025-10-30 | $46.66 | $46.56 | $0.10 | 36,700.0 | -0.16% |
| 2025-10-29 | $46.88 | $46.68 | $0.20 | 92,924.0 | -0.46% |
| 2025-10-28 | $46.90 | $46.82 | $0.08 | 50,125.0 | +0.05% |
| 2025-10-27 | $46.87 | $46.78 | $0.09 | 31,954.0 | +0.11% |
| 2025-10-24 | $46.86 | $46.78 | $0.0798 | 30,760.0 | +0.05% |
| 2025-10-23 | $46.84 | $46.80 | $0.0472 | 50,643.0 | -0.17% |
| 2025-10-22 | $46.88 | $46.82 | $0.06 | 32,539.0 | +0.01% |
| 2025-10-21 | $46.90 | $46.85 | $0.05 | 55,517.0 | +0.13% |
| 2025-10-20 | $46.82 | $46.78 | $0.0447 | 41,636.0 | +0.10% |
| 2025-10-17 | $46.83 | $46.76 | $0.07 | 33,625.0 | -0.10% |
| 2025-10-16 | $46.82 | $46.66 | $0.1562 | 59,694.0 | +0.28% |
| 2025-10-15 | $46.73 | $46.65 | $0.0791 | 63,511.0 | +0.02% |
| 2025-10-14 | $46.68 | $46.57 | $0.11 | 34,711.0 | +0.09% |
| 2025-10-13 | $46.64 | $46.50 | $0.1399 | 15,337.0 | +0.20% |
| 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% |
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 | $46.90 | $46.40 | $0.50 | 1,151,911.0 | +0.09% |
| 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% |
0.09%
0.22%
자본화:
|
볼륨(24시간):