Stockscreener 앱 받기
24.23
2.96%
-0.74
시장 영업 전:
25.00
0.77
+3.18%
Invesco Db Oil Fund 주식 (DBO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $24.69 | $24.01 | $0.68 | 464,285.0 | -2.96% |
| 2026-09-24 | $25.35 | $24.48 | $0.87 | 697,782.0 | +2.80% |
| 2026-09-23 | $24.33 | $23.88 | $0.45 | 549,766.0 | +3.19% |
| 2026-09-22 | $24.11 | $23.26 | $0.85 | 640,920.0 | -2.61% |
| 2026-09-21 | $24.39 | $23.92 | $0.47 | 378,680.0 | -3.47% |
| 2026-09-18 | $25.69 | $25.01 | $0.6799 | 345,258.0 | -1.03% |
| 2026-09-17 | $25.54 | $25.06 | $0.48 | 368,317.0 | -0.67% |
| 2026-09-16 | $25.97 | $25.20 | $0.77 | 583,654.0 | -3.34% |
| 2026-09-15 | $26.62 | $25.82 | $0.80 | 520,371.0 | +3.17% |
| 2026-09-14 | $26.12 | $25.25 | $0.875 | 777,730.0 | +1.27% |
| 2026-09-11 | $25.28 | $24.84 | $0.44 | 726,940.0 | -2.59% |
| 2026-09-10 | $25.90 | $24.87 | $1.03 | 613,600.0 | +5.85% |
| 2026-09-09 | $24.47 | $24.10 | $0.37 | 295,982.0 | +2.82% |
| 2026-09-08 | $23.82 | $23.31 | $0.515 | 500,572.0 | +2.94% |
| 2026-09-04 | $23.25 | $22.50 | $0.745 | 383,458.0 | +0.09% |
| 2026-09-03 | $23.30 | $22.94 | $0.355 | 593,101.0 | +0.26% |
| 2026-09-02 | $23.20 | $22.69 | $0.51 | 574,981.0 | +0.09% |
| 2026-09-01 | $23.05 | $22.34 | $0.705 | 378,139.0 | +4.54% |
| 2026-08-31 | $22.15 | $21.86 | $0.29 | 253,008.0 | +2.95% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $26.62 | $22.34 | $4.28 | 9,857,821.0 | +10.09% |
| 2026-08 | $22.32 | $18.88 | $3.44 | 7,351,500.0 | +2.44% |
| 2026-07 | $23.64 | $17.04 | $6.61 | 10,653,219.0 | +21.73% |
| 2026-06 | $22.61 | $17.25 | $5.36 | 12,467,789.0 | -16.51% |
| 2026-05 | $23.98 | $20.44 | $3.54 | 18,957,573.0 | -5.50% |
| 2026-04 | $22.57 | $18.54 | $4.03 | 27,848,983.0 | +13.73% |
| 2026-03 | $21.41 | $15.07 | $6.34 | 66,513,700.0 | +36.22% |
| 2026-02 | $14.49 | $13.14 | $1.34 | 12,737,044.0 | +2.92% |
| 2026-01 | $14.18 | $11.88 | $2.29 | 10,299,952.0 | +15.00% |
Invesco Db Oil Fund 주식 (DBO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.18 | $12.03 | $1.15 | 4,640,529.0 | -5.24% |
| 2025-11 | $13.34 | $12.46 | $0.885 | 4,115,724.0 | -1.89% |
| 2025-10 | $13.54 | $12.22 | $1.31 | 12,732,215.0 | -1.64% |
| 2025-09 | $14.27 | $13.11 | $1.16 | 7,046,015.0 | -1.25% |
| 2025-08 | $14.35 | $13.04 | $1.31 | 5,896,191.0 | -5.09% |
| 2025-07 | $14.62 | $13.21 | $1.40 | 6,726,934.0 | +8.55% |
| 2025-06 | $14.94 | $12.67 | $2.27 | 16,555,490.0 | +6.61% |
| 2025-05 | $13.12 | $11.81 | $1.31 | 3,490,128.0 | +3.25% |
| 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% |
0.54%
자본화:
|
볼륨(24시간):