Stockscreener 앱 받기
12.65
0.39%
-0.045
Invesco Db Oil Fund 주식 (DBO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-22 | $12.65 | $12.52 | $0.135 | 47,111.0 | -0.35% |
| 2025-05-21 | $12.91 | $12.69 | $0.22 | 122,948.0 | -1.09% |
| 2025-05-20 | $12.86 | $12.70 | $0.16 | 99,358.0 | +0.47% |
| 2025-05-19 | $12.87 | $12.70 | $0.17 | 139,661.0 | +0.16% |
| 2025-05-16 | $12.83 | $12.68 | $0.15 | 80,631.0 | +0.47% |
| 2025-05-15 | $12.75 | $12.61 | $0.14 | 149,060.0 | -1.55% |
| 2025-05-14 | $13.07 | $12.90 | $0.175 | 601,513.0 | -1.23% |
| 2025-05-13 | $13.12 | $12.88 | $0.24 | 145,372.0 | +2.35% |
| 2025-05-12 | $12.99 | $12.73 | $0.26 | 147,923.0 | +1.67% |
| 2025-05-09 | $12.58 | $12.45 | $0.13 | 70,272.0 | +1.13% |
| 2025-05-08 | $12.42 | $12.24 | $0.18 | 131,490.0 | +2.73% |
| 2025-05-07 | $12.25 | $12.04 | $0.215 | 120,004.0 | -1.71% |
| 2025-05-06 | $12.39 | $12.25 | $0.14 | 301,266.0 | +3.19% |
| 2025-05-05 | $11.98 | $11.81 | $0.175 | 76,629.0 | -2.06% |
| 2025-05-02 | $12.19 | $11.95 | $0.24 | 157,336.0 | -0.16% |
| 2025-05-01 | $12.26 | $11.95 | $0.305 | 193,408.0 | +1.42% |
| 2025-04-30 | $12.38 | $11.98 | $0.395 | 355,503.0 | -3.53% |
| 2025-04-29 | $12.59 | $12.42 | $0.17 | 386,681.0 | -2.20% |
| 2025-04-28 | $12.91 | $12.64 | $0.27 | 158,284.0 | -1.55% |
| 2025-04-25 | $12.95 | $12.78 | $0.17 | 472,376.0 | +0.86% |
| 2025-04-24 | $12.87 | $12.69 | $0.18 | 185,344.0 | +4.82% |
| 2025-04-23 | $12.95 | $12.23 | $0.72 | 302,355.0 | -5.12% |
| 2025-04-22 | $13.04 | $12.80 | $0.24 | 360,480.0 | +0.94% |
Invesco Db Oil Fund 주식 (DBO) 연도별 가격 이력
이 심층 분석에서는 Invesco Db Oil Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DBO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invesco Db Oil Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invesco Db Oil Fund 주식 (DBO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $13.12 | $11.81 | $1.31 | 2,583,982.0 | +5.37% |
| 2025-04 | $14.44 | $11.59 | $2.85 | 10,642,025.0 | -16.19% |
| 2025-03 | $14.40 | $13.24 | $1.16 | 4,674,355.0 | +0.99% |
| 2025-02 | $14.85 | $13.85 | $1.00 | 5,539,289.0 | -3.60% |
| 2025-01 | $15.93 | $14.30 | $1.62 | 8,055,883.0 | +2.87% |
Invesco Db Oil Fund 주식 (DBO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.79 | $13.66 | $1.12 | 4,831,134.0 | -0.91% |
| 2024-11 | $15.01 | $13.85 | $1.16 | 6,373,166.0 | -1.65% |
| 2024-10 | $15.73 | $13.74 | $1.99 | 12,754,888.0 | +3.94% |
| 2024-09 | $14.62 | $13.17 | $1.45 | 11,843,707.0 | -4.84% |
| 2024-08 | $15.57 | $14.35 | $1.22 | 8,905,253.0 | -5.05% |
| 2024-07 | $16.39 | $14.81 | $1.58 | 6,706,804.0 | -2.46% |
| 2024-06 | $15.99 | $14.44 | $1.55 | 3,826,534.0 | +4.21% |
| 2024-05 | $15.64 | $14.98 | $0.6589 | 5,385,089.0 | -2.37% |
| 2024-04 | $16.37 | $15.30 | $1.07 | 7,871,044.0 | +0.26% |
| 2024-03 | $15.58 | $14.56 | $1.02 | 7,486,187.0 | +6.37% |
| 2024-02 | $14.89 | $13.90 | $0.985 | 6,425,225.0 | +0.83% |
| 2024-01 | $14.87 | $13.68 | $1.19 | 12,011,132.0 | +4.17% |
Invesco Db Oil Fund 주식 (DBO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.78 | $13.90 | $1.88 | 17,467,675.0 | -10.03% |
| 2023-11 | $16.91 | $14.85 | $2.06 | 24,173,317.0 | -6.53% |
| 2023-10 | $18.04 | $16.12 | $1.92 | 34,361,092.0 | -6.29% |
| 2023-09 | $18.26 | $16.74 | $1.52 | 15,289,748.0 | +6.65% |
| 2023-08 | $16.61 | $15.57 | $1.04 | 14,421,191.0 | +2.41% |
| 2023-07 | $16.18 | $14.00 | $2.18 | 8,616,505.0 | +14.45% |
| 2023-06 | $14.40 | $13.30 | $1.10 | 11,171,171.0 | +5.61% |
| 2023-05 | $14.62 | $13.21 | $1.41 | 11,056,256.0 | -9.36% |
| 2023-04 | $15.70 | $14.26 | $1.44 | 7,322,649.0 | +1.24% |
| 2023-03 | $15.41 | $12.90 | $2.51 | 11,050,593.0 | -0.82% |
| 2023-02 | $15.34 | $14.07 | $1.27 | 4,454,166.0 | -2.78% |
| 2023-01 | $15.72 | $14.20 | $1.52 | 5,353,381.0 | -0.66% |
0.49%
0.39%
자본화:
|
볼륨(24시간):