Stockscreener 앱 받기
22.03
1.56%
-0.34
Invesco Db Oil Fund 주식 (DBO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-01 | $22.13 | $21.98 | $0.15 | 290,529.0 | -1.43% |
| 2026-04-30 | $22.39 | $22.02 | $0.365 | 1,060,787.0 | -0.45% |
| 2026-04-29 | $22.57 | $22.21 | $0.36 | 1,097,015.0 | +4.22% |
| 2026-04-28 | $21.73 | $21.39 | $0.34 | 897,516.0 | +2.18% |
| 2026-04-27 | $21.28 | $20.95 | $0.33 | 845,266.0 | +1.64% |
| 2026-04-24 | $20.93 | $20.50 | $0.43 | 1,280,004.0 | -1.05% |
| 2026-04-23 | $21.31 | $20.64 | $0.67 | 1,457,394.0 | +2.59% |
| 2026-04-22 | $20.55 | $20.20 | $0.35 | 832,733.0 | +0.29% |
| 2026-04-21 | $20.50 | $19.81 | $0.69 | 1,019,594.0 | +3.61% |
| 2026-04-20 | $19.93 | $19.57 | $0.36 | 524,242.0 | +2.88% |
| 2026-04-17 | $19.25 | $18.54 | $0.71 | 1,481,750.0 | -5.25% |
| 2026-04-16 | $20.41 | $20.11 | $0.30 | 616,265.0 | +0.75% |
| 2026-04-15 | $20.31 | $19.96 | $0.3502 | 522,962.0 | +0.35% |
| 2026-04-14 | $20.36 | $19.91 | $0.45 | 967,079.0 | -2.01% |
| 2026-04-13 | $20.75 | $20.18 | $0.57 | 1,194,822.0 | +3.40% |
| 2026-04-10 | $20.05 | $19.58 | $0.465 | 662,709.0 | +0.20% |
| 2026-04-09 | $20.00 | $19.35 | $0.645 | 945,521.0 | +0.20% |
| 2026-04-08 | $19.85 | $18.79 | $1.06 | 2,555,210.0 | -1.31% |
| 2026-04-07 | $20.31 | $19.62 | $0.69 | 2,428,810.0 | +0.51% |
| 2026-04-06 | $19.95 | $19.42 | $0.525 | 1,463,981.0 | +1.91% |
| 2026-04-02 | $19.75 | $19.00 | $0.7519 | 3,013,615.0 | +2.05% |
| 2026-04-01 | $19.20 | $18.92 | $0.28 | 2,981,708.0 | -3.25% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $22.57 | $18.54 | $4.03 | 28,139,512.0 | +12.10% |
| 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% |
0.05%
0.07%
자본화:
|
볼륨(24시간):