Stockscreener 앱 받기
17.97
1.59%
-0.29
시장 영업 전:
18.66
0.69
+3.84%
Invesco Db Oil Fund 주식 (DBO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-03-04 | $16.29 | $15.85 | $0.44 | 3,654,616.0 | +2.26% |
| 2026-03-03 | $16.68 | $15.45 | $1.23 | 2,847,669.0 | +3.31% |
| 2026-03-02 | $15.62 | $15.07 | $0.55 | 2,589,550.0 | +6.79% |
| 2026-02-27 | $14.49 | $14.21 | $0.2735 | 711,528.0 | +2.70% |
| 2026-02-26 | $14.30 | $13.77 | $0.535 | 795,755.0 | +0.00% |
| 2026-02-25 | $14.24 | $13.98 | $0.255 | 297,432.0 | -1.19% |
| 2026-02-24 | $14.30 | $14.07 | $0.23 | 345,386.0 | -0.21% |
| 2026-02-23 | $14.43 | $14.19 | $0.245 | 815,322.0 | +0.21% |
| 2026-02-20 | $14.31 | $14.12 | $0.185 | 1,188,577.0 | -0.49% |
| 2026-02-19 | $14.34 | $14.07 | $0.265 | 1,020,231.0 | +2.00% |
| 2026-02-18 | $14.05 | $13.73 | $0.3201 | 626,602.0 | +4.94% |
| 2026-02-17 | $13.48 | $13.27 | $0.21 | 344,219.0 | -0.60% |
| 2026-02-13 | $13.52 | $13.34 | $0.18 | 364,811.0 | -0.07% |
| 2026-02-12 | $13.76 | $13.35 | $0.4177 | 632,752.0 | -3.17% |
| 2026-02-11 | $14.07 | $13.81 | $0.2642 | 570,436.0 | +1.02% |
| 2026-02-10 | $13.82 | $13.65 | $0.17 | 375,263.0 | -0.15% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $19.88 | $15.07 | $4.80 | 34,693,731.0 | +24.45% |
| 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% |
0.22%
자본화:
|
볼륨(24시간):