Stockscreener 앱 받기
13.23
1.07%
0.14
Invesco Db Oil Fund 주식 (DBO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $13.29 | $13.13 | $0.155 | 347,116.0 | +1.07% |
| 2025-10-30 | $13.19 | $12.98 | $0.21 | 166,987.0 | -0.08% |
| 2025-10-29 | $13.23 | $13.08 | $0.15 | 218,803.0 | +0.69% |
| 2025-10-28 | $13.19 | $12.98 | $0.205 | 707,741.0 | -2.25% |
| 2025-10-27 | $13.46 | $13.27 | $0.19 | 565,646.0 | -0.30% |
| 2025-10-24 | $13.54 | $13.34 | $0.20 | 410,863.0 | -0.15% |
| 2025-10-23 | $13.48 | $13.30 | $0.18 | 880,737.0 | +3.80% |
| 2025-10-22 | $12.97 | $12.65 | $0.32 | 497,690.0 | +3.37% |
| 2025-10-21 | $12.59 | $12.24 | $0.345 | 441,284.0 | +0.81% |
| 2025-10-20 | $12.38 | $12.22 | $0.16 | 377,256.0 | -0.40% |
| 2025-10-17 | $12.44 | $12.32 | $0.12 | 797,497.0 | +0.24% |
| 2025-10-16 | $12.63 | $12.32 | $0.3104 | 679,128.0 | -1.75% |
| 2025-10-15 | $12.75 | $12.54 | $0.21 | 837,030.0 | +0.00% |
| 2025-10-14 | $12.70 | $12.51 | $0.19 | 590,381.0 | -1.95% |
| 2025-10-13 | $12.92 | $12.76 | $0.16 | 140,630.0 | +1.42% |
| 2025-10-10 | $13.00 | $12.64 | $0.36 | 341,879.0 | -4.09% |
| 2025-10-09 | $13.47 | $13.18 | $0.29 | 306,134.0 | -1.49% |
| 2025-10-08 | $13.52 | $13.36 | $0.16 | 160,447.0 | +0.37% |
| 2025-10-07 | $13.37 | $13.19 | $0.18 | 156,950.0 | +0.38% |
| 2025-10-06 | $13.34 | $13.20 | $0.145 | 338,476.0 | +1.60% |
| 2025-10-03 | $13.19 | $13.07 | $0.12 | 2,274,070.0 | +0.23% |
| 2025-10-02 | $13.30 | $13.01 | $0.29 | 681,343.0 | -2.10% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $13.54 | $12.22 | $1.31 | 13,079,331.0 | -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% |
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% |
0.09%
0.22%
자본화:
|
볼륨(24시간):