Stockscreener 앱 받기
19.42
2.05%
0.39
Invesco Db Oil Fund 주식 (DBO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-03-31 | $20.67 | $19.47 | $1.20 | 2,567,912.0 | -5.52% |
| 2026-03-30 | $20.98 | $20.71 | $0.265 | 1,150,678.0 | +0.48% |
| 2026-03-27 | $20.94 | $20.64 | $0.293 | 1,845,041.0 | +0.73% |
| 2026-03-26 | $20.76 | $20.34 | $0.421 | 1,005,002.0 | +2.34% |
| 2026-03-25 | $20.30 | $19.73 | $0.57 | 1,579,020.0 | -1.08% |
| 2026-03-24 | $20.49 | $20.02 | $0.475 | 2,365,577.0 | +3.41% |
| 2026-03-23 | $19.93 | $18.86 | $1.07 | 4,075,205.0 | -5.53% |
| 2026-03-20 | $21.14 | $20.61 | $0.525 | 1,833,560.0 | +0.68% |
| 2026-03-19 | $21.41 | $20.26 | $1.15 | 2,679,202.0 | -1.85% |
| 2026-03-18 | $21.13 | $20.59 | $0.54 | 1,330,927.0 | +2.53% |
| 2026-03-17 | $20.54 | $20.23 | $0.315 | 1,314,576.0 | +2.39% |
| 2026-03-16 | $20.49 | $19.89 | $0.60 | 2,281,682.0 | -2.43% |
| 2026-03-13 | $20.68 | $20.03 | $0.645 | 2,108,714.0 | -0.05% |
| 2026-03-12 | $20.64 | $19.76 | $0.875 | 3,839,283.0 | +6.31% |
| 2026-03-11 | $19.35 | $18.21 | $1.14 | 2,356,218.0 | +4.37% |
| 2026-03-10 | $18.65 | $17.23 | $1.42 | 9,480,458.0 | +3.12% |
| 2026-03-09 | $19.88 | $17.36 | $2.52 | 9,993,086.0 | -1.59% |
| 2026-03-06 | $18.40 | $17.85 | $0.55 | 3,139,273.0 | +8.24% |
| 2026-03-05 | $17.21 | $16.53 | $0.68 | 2,476,451.0 | +3.56% |
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 | $19.75 | $18.92 | $0.8269 | 9,008,938.0 | -1.27% |
| 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% |
0.16%
0.62%
자본화:
|
볼륨(24시간):