Stockscreener 앱 받기
26.27
0.68%
-0.18
시간 외 거래:
26.27
Invesco Db Oil Fund 주식 (DBO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-27 | $26.60 | $26.12 | $0.48 | 668,546.0 | -0.68% |
| 2026-10-26 | $26.79 | $26.22 | $0.57 | 730,058.0 | -1.56% |
| 2026-10-23 | $26.96 | $26.50 | $0.465 | 411,829.0 | +3.35% |
| 2026-10-22 | $26.15 | $25.71 | $0.44 | 506,801.0 | +1.36% |
| 2026-10-21 | $25.88 | $25.38 | $0.50 | 630,323.0 | -0.08% |
| 2026-10-20 | $26.07 | $25.07 | $0.995 | 770,766.0 | -0.39% |
| 2026-10-19 | $26.08 | $25.57 | $0.51 | 467,060.0 | -0.85% |
| 2026-10-16 | $26.09 | $25.17 | $0.915 | 611,624.0 | +2.97% |
| 2026-10-15 | $25.41 | $24.88 | $0.5285 | 492,056.0 | +1.24% |
| 2026-10-14 | $25.12 | $24.89 | $0.23 | 571,434.0 | +0.08% |
| 2026-10-13 | $24.96 | $24.46 | $0.50 | 168,140.0 | +1.10% |
| 2026-10-12 | $24.83 | $24.59 | $0.2411 | 273,917.0 | +2.11% |
| 2026-10-09 | $24.25 | $23.90 | $0.355 | 351,785.0 | +0.00% |
| 2026-10-08 | $24.46 | $23.88 | $0.58 | 562,196.0 | +2.51% |
| 2026-10-07 | $23.99 | $23.33 | $0.66 | 343,849.0 | -0.42% |
| 2026-10-06 | $23.66 | $23.12 | $0.5389 | 393,660.0 | +0.77% |
| 2026-10-05 | $23.99 | $23.40 | $0.59 | 527,958.0 | -2.25% |
| 2026-10-02 | $24.12 | $23.14 | $0.98 | 593,043.0 | -2.04% |
| 2026-10-01 | $24.54 | $23.76 | $0.78 | 817,232.0 | +3.16% |
| 2026-09-30 | $24.11 | $23.71 | $0.40 | 331,575.0 | +1.58% |
| 2026-09-29 | $24.05 | $23.37 | $0.68 | 467,714.0 | -4.38% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $26.96 | $23.12 | $3.84 | 9,892,277.0 | +10.61% |
| 2026-09 | $26.62 | $22.34 | $4.28 | 11,118,998.0 | +7.91% |
| 2026-08 | $22.32 | $18.88 | $3.44 | 7,351,500.0 | +2.44% |
| 2026-07 | $23.64 | $17.04 | $6.61 | 10,653,219.0 | +21.73% |
| 2026-06 | $22.61 | $17.25 | $5.36 | 12,467,789.0 | -16.51% |
| 2026-05 | $23.98 | $20.44 | $3.54 | 18,957,573.0 | -5.50% |
| 2026-04 | $22.57 | $18.54 | $4.03 | 27,848,983.0 | +13.73% |
| 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% |
0.59%
0.18%
자본화:
|
볼륨(24시간):