Stockscreener 앱 받기
22.72
2.03%
-0.47
시장 영업 전:
21.46
-1.26
-5.55%
Invesco Db Oil Fund 주식 (DBO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-24 | $22.91 | $22.20 | $0.715 | 599,636.0 | -2.03% |
| 2026-07-23 | $23.64 | $22.94 | $0.705 | 653,668.0 | +5.79% |
| 2026-07-22 | $22.08 | $21.72 | $0.36 | 245,547.0 | +2.43% |
| 2026-07-21 | $21.50 | $21.20 | $0.30 | 322,129.0 | +2.54% |
| 2026-07-20 | $21.01 | $20.53 | $0.48 | 456,328.0 | +1.46% |
| 2026-07-17 | $20.75 | $20.19 | $0.555 | 445,822.0 | +3.73% |
| 2026-07-16 | $20.21 | $19.74 | $0.47 | 338,918.0 | -1.54% |
| 2026-07-15 | $20.25 | $19.68 | $0.57 | 584,879.0 | +0.80% |
| 2026-07-14 | $20.16 | $19.58 | $0.58 | 718,381.0 | +1.99% |
| 2026-07-13 | $19.76 | $18.55 | $1.21 | 781,573.0 | +8.47% |
| 2026-07-10 | $18.43 | $17.88 | $0.545 | 490,393.0 | -0.44% |
| 2026-07-09 | $18.45 | $18.02 | $0.43 | 380,507.0 | -2.89% |
| 2026-07-08 | $19.09 | $18.45 | $0.645 | 902,663.0 | +3.20% |
| 2026-07-07 | $18.23 | $17.54 | $0.69 | 410,275.0 | +4.50% |
| 2026-07-06 | $17.49 | $17.25 | $0.243 | 244,457.0 | +0.23% |
| 2026-07-02 | $17.36 | $17.04 | $0.32 | 148,303.0 | +0.47% |
| 2026-07-01 | $17.48 | $17.16 | $0.32 | 163,869.0 | -2.55% |
| 2026-06-30 | $17.93 | $17.44 | $0.49 | 189,879.0 | -0.56% |
| 2026-06-29 | $17.85 | $17.61 | $0.24 | 265,355.0 | +1.49% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $23.64 | $17.04 | $6.61 | 8,486,984.0 | +28.73% |
| 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% |
0.36%
0.42%
자본화:
|
볼륨(24시간):