Stockscreener 앱 받기
18.88
0.42%
-0.08
Invesco Db Us Dollar Index Bearish Fund 1 X Shares 주식 (UDN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-18 | $18.89 | $18.82 | $0.07 | 236,451.0 | -0.42% |
| 2025-09-17 | $19.11 | $18.95 | $0.15 | 341,852.0 | -0.32% |
| 2025-09-16 | $19.04 | $18.95 | $0.0855 | 277,723.0 | +0.74% |
| 2025-09-15 | $18.90 | $18.86 | $0.04 | 139,690.0 | +0.27% |
| 2025-09-12 | $18.84 | $18.78 | $0.06 | 156,581.0 | -0.08% |
| 2025-09-11 | $18.86 | $18.82 | $0.0418 | 65,745.0 | +0.29% |
| 2025-09-10 | $18.83 | $18.79 | $0.045 | 134,249.0 | +0.05% |
| 2025-09-09 | $18.89 | $18.78 | $0.105 | 172,450.0 | -0.42% |
| 2025-09-08 | $18.87 | $18.82 | $0.05 | 156,513.0 | +0.37% |
| 2025-09-05 | $18.86 | $18.79 | $0.065 | 177,985.0 | +0.55% |
| 2025-09-04 | $18.70 | $18.66 | $0.04 | 127,149.0 | -0.12% |
| 2025-09-03 | $18.74 | $18.68 | $0.0637 | 185,591.0 | +0.11% |
| 2025-09-02 | $18.73 | $18.66 | $0.0682 | 132,974.0 | -0.48% |
| 2025-08-29 | $18.80 | $18.73 | $0.065 | 91,997.0 | +0.11% |
| 2025-08-28 | $18.79 | $18.72 | $0.0669 | 178,894.0 | +0.37% |
| 2025-08-27 | $18.70 | $18.61 | $0.095 | 96,018.0 | +0.00% |
| 2025-08-26 | $18.72 | $18.68 | $0.04 | 152,336.0 | +0.32% |
| 2025-08-25 | $18.77 | $18.63 | $0.135 | 160,592.0 | -0.80% |
| 2025-08-22 | $18.82 | $18.59 | $0.23 | 254,673.0 | +0.97% |
| 2025-08-21 | $18.68 | $18.60 | $0.075 | 454,562.0 | -0.53% |
| 2025-08-20 | $18.72 | $18.68 | $0.04 | 373,419.0 | +0.08% |
| 2025-08-19 | $18.72 | $18.67 | $0.05 | 84,345.0 | -0.16% |
Invesco Db Us Dollar Index Bearish Fund 1 X Shares 주식 (UDN) 연도별 가격 이력
이 심층 분석에서는 Invesco Db Us Dollar Index Bearish Fund 1 X Shares 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UDN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invesco Db Us Dollar Index Bearish Fund 1 X Shares 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invesco Db Us Dollar Index Bearish Fund 1 X Shares 주식 (UDN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $19.11 | $18.66 | $0.445 | 2,304,953.0 | +0.53% |
| 2025-08 | $18.82 | $18.48 | $0.34 | 3,758,868.0 | +2.51% |
| 2025-07 | $18.98 | $18.30 | $0.675 | 4,656,698.0 | -3.12% |
| 2025-06 | $18.92 | $18.42 | $0.4999 | 4,196,609.0 | +2.72% |
| 2025-05 | $18.48 | $17.95 | $0.53 | 4,617,430.0 | +0.38% |
| 2025-04 | $18.59 | $17.50 | $1.09 | 9,976,632.0 | +4.50% |
| 2025-03 | $17.69 | $17.07 | $0.62 | 3,734,410.0 | +3.48% |
| 2025-02 | $17.20 | $16.64 | $0.559 | 1,824,081.0 | +1.07% |
| 2025-01 | $17.00 | $16.49 | $0.5102 | 1,771,962.0 | +0.42% |
Invesco Db Us Dollar Index Bearish Fund 1 X Shares 주식 (UDN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.09 | $16.72 | $1.37 | 1,394,410.0 | -7.19% |
| 2024-11 | $18.47 | $17.69 | $0.7799 | 2,526,311.0 | -1.74% |
| 2024-10 | $18.88 | $18.20 | $0.68 | 1,560,207.0 | -2.90% |
| 2024-09 | $19.04 | $18.69 | $0.3501 | 2,026,502.0 | +1.12% |
| 2024-08 | $18.92 | $18.20 | $0.715 | 1,447,781.0 | +2.49% |
| 2024-07 | $18.31 | $17.89 | $0.425 | 660,376.0 | +2.12% |
| 2024-06 | $18.18 | $17.82 | $0.36 | 752,034.0 | -0.86% |
| 2024-05 | $18.11 | $17.69 | $0.4199 | 732,322.0 | +1.93% |
| 2024-04 | $18.11 | $17.65 | $0.46 | 882,067.0 | -1.56% |
| 2024-03 | $18.34 | $17.98 | $0.36 | 638,595.0 | -0.11% |
| 2024-02 | $18.18 | $17.84 | $0.34 | 736,953.0 | -0.33% |
| 2024-01 | $18.33 | $18.02 | $0.31 | 1,220,984.0 | -1.95% |
Invesco Db Us Dollar Index Bearish Fund 1 X Shares 주식 (UDN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.30 | $18.18 | $1.12 | 1,952,426.0 | -2.74% |
| 2023-11 | $19.10 | $18.25 | $0.8499 | 1,600,009.0 | +3.27% |
| 2023-10 | $18.52 | $18.16 | $0.3599 | 1,246,869.0 | -0.11% |
| 2023-09 | $18.84 | $18.23 | $0.61 | 1,791,971.0 | -2.16% |
| 2023-08 | $19.10 | $18.63 | $0.4701 | 1,436,285.0 | -1.50% |
| 2023-07 | $19.47 | $18.70 | $0.7699 | 2,007,843.0 | +1.33% |
| 2023-06 | $18.98 | $18.53 | $0.45 | 1,751,363.0 | +1.40% |
| 2023-05 | $19.10 | $18.47 | $0.6261 | 3,389,389.0 | -2.37% |
| 2023-04 | $19.11 | $18.75 | $0.36 | 2,922,094.0 | +1.23% |
| 2023-03 | $18.87 | $18.15 | $0.72 | 3,601,132.0 | +2.57% |
| 2023-02 | $18.98 | $18.23 | $0.75 | 4,754,043.0 | -2.66% |
| 2023-01 | $18.88 | $18.17 | $0.7109 | 3,953,430.0 | +1.62% |
0.33%
자본화:
|
볼륨(24시간):