Stockscreener 앱 받기
14.52
0.76%
0.11
Invesco Db Oil Fund 주식 (DBO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $14.56 | $14.30 | $0.265 | 214,466.0 | +0.76% |
| 2024-12-19 | $14.70 | $14.41 | $0.29 | 264,042.0 | -0.48% |
| 2024-12-18 | $14.76 | $14.48 | $0.28 | 203,524.0 | -0.48% |
| 2024-12-17 | $14.57 | $14.38 | $0.1949 | 183,385.0 | -0.48% |
| 2024-12-16 | $14.74 | $14.62 | $0.125 | 213,239.0 | -0.75% |
| 2024-12-13 | $14.79 | $14.63 | $0.16 | 103,663.0 | +1.24% |
| 2024-12-12 | $14.61 | $14.36 | $0.2547 | 229,579.0 | -0.27% |
| 2024-12-11 | $14.62 | $14.37 | $0.255 | 195,048.0 | +2.53% |
| 2024-12-10 | $14.36 | $14.21 | $0.1494 | 204,357.0 | +0.28% |
| 2024-12-09 | $14.34 | $13.99 | $0.3512 | 246,237.0 | +1.43% |
| 2024-12-06 | $14.11 | $13.95 | $0.16 | 930,445.0 | -1.82% |
| 2024-12-05 | $14.37 | $14.19 | $0.18 | 170,261.0 | -0.35% |
| 2024-12-04 | $14.64 | $14.26 | $0.385 | 262,339.0 | -1.79% |
| 2024-12-03 | $14.60 | $14.30 | $0.30 | 184,253.0 | +2.90% |
| 2024-12-02 | $14.33 | $14.08 | $0.25 | 287,202.0 | -0.91% |
| 2024-11-29 | $14.48 | $14.20 | $0.28 | 74,231.0 | -0.07% |
| 2024-11-27 | $14.38 | $14.17 | $0.21 | 169,781.0 | +0.28% |
| 2024-11-26 | $14.59 | $14.14 | $0.45 | 213,778.0 | -0.63% |
| 2024-11-25 | $14.60 | $14.29 | $0.31 | 398,199.0 | -2.91% |
| 2024-11-22 | $14.85 | $14.53 | $0.32 | 257,545.0 | +1.37% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.79 | $13.95 | $0.84 | 4,106,506.0 | +1.68% |
| 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% |
Invesco Db Oil Fund 주식 (DBO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $16.30 | $14.00 | $2.30 | 15,415,672.0 | -3.55% |
| 2022-11 | $18.07 | $14.55 | $3.52 | 18,653,472.0 | -5.06% |
| 2022-10 | $17.73 | $15.64 | $2.09 | 12,803,671.0 | +9.41% |
| 2022-09 | $17.10 | $14.67 | $2.43 | 14,425,260.0 | -10.43% |
| 2022-08 | $18.26 | $16.27 | $1.99 | 17,464,562.0 | -5.25% |
| 2022-07 | $18.63 | $15.85 | $2.78 | 26,092,952.0 | -1.92% |
| 2022-06 | $21.12 | $18.02 | $3.10 | 26,373,126.0 | -6.22% |
| 2022-05 | $20.02 | $17.39 | $2.63 | 24,930,929.0 | +9.33% |
| 2022-04 | $19.09 | $17.02 | $2.07 | 23,913,425.0 | +2.71% |
| 2022-03 | $19.27 | $15.83 | $3.44 | 97,614,365.0 | +9.41% |
| 2022-02 | $16.66 | $14.94 | $1.72 | 55,522,754.0 | +4.70% |
| 2022-01 | $15.26 | $13.49 | $1.77 | 32,422,896.0 | +11.59% |
1.17%
0.28%
자본화:
|
볼륨(24시간):