Stockscreener 앱 받기
12.66
6.08%
-0.82
Invesco Db Oil Fund 주식 (DBO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $12.89 | $12.41 | $0.4795 | 874,397.0 | -6.08% |
| 2025-04-03 | $13.57 | $13.39 | $0.18 | 595,041.0 | -6.52% |
| 2025-04-02 | $14.44 | $14.24 | $0.20 | 500,706.0 | +0.63% |
| 2025-04-01 | $14.43 | $13.91 | $0.52 | 205,640.0 | +0.00% |
| 2025-03-31 | $14.40 | $14.03 | $0.37 | 322,897.0 | +2.58% |
| 2025-03-28 | $14.12 | $13.95 | $0.17 | 297,614.0 | -1.13% |
| 2025-03-27 | $14.16 | $14.02 | $0.145 | 128,037.0 | +0.14% |
| 2025-03-26 | $14.18 | $13.96 | $0.22 | 93,695.0 | +0.57% |
| 2025-03-25 | $14.09 | $13.92 | $0.17 | 163,120.0 | -0.78% |
| 2025-03-24 | $14.14 | $13.89 | $0.245 | 308,736.0 | +1.95% |
| 2025-03-21 | $13.89 | $13.79 | $0.10 | 71,255.0 | -0.14% |
| 2025-03-20 | $13.89 | $13.62 | $0.275 | 189,987.0 | +1.46% |
| 2025-03-19 | $13.84 | $13.62 | $0.22 | 214,835.0 | +0.22% |
| 2025-03-18 | $13.84 | $13.61 | $0.23 | 156,888.0 | -0.44% |
| 2025-03-17 | $13.78 | $13.63 | $0.1499 | 191,010.0 | +0.81% |
| 2025-03-14 | $13.62 | $13.50 | $0.12 | 78,427.0 | +0.89% |
| 2025-03-13 | $13.63 | $13.46 | $0.172 | 197,212.0 | -1.53% |
| 2025-03-12 | $13.71 | $13.54 | $0.165 | 88,894.0 | +1.78% |
| 2025-03-11 | $13.56 | $13.39 | $0.17 | 309,694.0 | +0.75% |
| 2025-03-10 | $13.60 | $13.33 | $0.2705 | 157,322.0 | -1.84% |
| 2025-03-07 | $13.80 | $13.43 | $0.375 | 282,059.0 | +1.26% |
| 2025-03-06 | $13.56 | $13.33 | $0.23 | 346,448.0 | -0.37% |
| 2025-03-05 | $13.49 | $13.24 | $0.255 | 550,726.0 | -2.46% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $14.44 | $12.41 | $2.03 | 2,175,784.0 | -11.65% |
| 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% |
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% |
5.65%
자본화:
|
볼륨(24시간):