Stockscreener 앱 받기
45.23
0.10%
0.045
Doubleline Opportunistic Core Bond Etf 주식 (DBND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-22 | $45.25 | $45.12 | $0.129 | 10,249.0 | +0.07% |
| 2025-05-21 | $45.34 | $45.17 | $0.1699 | 30,074.0 | -0.53% |
| 2025-05-20 | $45.45 | $45.33 | $0.1242 | 47,293.0 | -0.04% |
| 2025-05-19 | $45.48 | $45.27 | $0.2066 | 39,379.0 | -0.06% |
| 2025-05-16 | $45.74 | $45.41 | $0.33 | 46,450.0 | +0.17% |
| 2025-05-15 | $45.44 | $45.29 | $0.149 | 44,003.0 | +0.35% |
| 2025-05-14 | $45.36 | $45.22 | $0.1399 | 26,186.0 | -0.33% |
| 2025-05-13 | $45.44 | $45.33 | $0.11 | 43,803.0 | -0.04% |
| 2025-05-12 | $45.48 | $45.40 | $0.08 | 44,330.0 | -0.29% |
| 2025-05-09 | $45.59 | $45.53 | $0.063 | 21,149.0 | -0.03% |
| 2025-05-08 | $45.73 | $45.54 | $0.189 | 37,155.0 | -0.43% |
| 2025-05-07 | $45.77 | $45.66 | $0.1132 | 44,810.0 | +0.23% |
| 2025-05-06 | $45.72 | $45.49 | $0.2276 | 28,880.0 | +0.21% |
| 2025-05-05 | $45.60 | $45.50 | $0.10 | 46,919.0 | -0.13% |
| 2025-05-02 | $45.73 | $45.58 | $0.145 | 31,861.0 | -0.55% |
| 2025-05-01 | $45.98 | $45.81 | $0.175 | 33,100.0 | -0.60% |
| 2025-04-30 | $46.18 | $46.05 | $0.1322 | 13,241.0 | -0.02% |
| 2025-04-29 | $46.15 | $46.03 | $0.1149 | 217,870.0 | +0.28% |
| 2025-04-28 | $46.34 | $45.88 | $0.465 | 32,345.0 | +0.22% |
| 2025-04-25 | $45.91 | $45.78 | $0.13 | 61,795.0 | +0.31% |
| 2025-04-24 | $45.79 | $45.59 | $0.20 | 161,821.0 | +0.42% |
| 2025-04-23 | $45.83 | $45.49 | $0.34 | 137,399.0 | +0.13% |
| 2025-04-22 | $45.56 | $45.45 | $0.11 | 42,623.0 | +0.22% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $45.98 | $45.12 | $0.865 | 575,641.0 | -1.99% |
| 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% |
0.32%
0.58%
자본화:
|
볼륨(24시간):