Stockscreener 앱 받기
18.17
0.22%
0.04
시간 외 거래:
18.17
Invesco Db Base Metals Fund 주식 (DBB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $18.30 | $18.13 | $0.175 | 93,129.0 | +0.22% |
| 2025-05-02 | $18.28 | $18.10 | $0.18 | 59,915.0 | +0.82% |
| 2025-05-01 | $18.02 | $17.88 | $0.14 | 26,670.0 | +1.14% |
| 2025-04-30 | $18.11 | $17.78 | $0.33 | 37,495.0 | -3.32% |
| 2025-04-29 | $18.41 | $18.30 | $0.11 | 23,042.0 | +0.44% |
| 2025-04-28 | $18.34 | $18.22 | $0.1199 | 50,996.0 | -0.05% |
| 2025-04-25 | $18.35 | $18.23 | $0.1199 | 51,708.0 | -1.24% |
| 2025-04-24 | $18.69 | $18.31 | $0.3789 | 94,259.0 | +1.48% |
| 2025-04-23 | $18.42 | $18.25 | $0.17 | 48,949.0 | +1.16% |
| 2025-04-22 | $18.18 | $18.04 | $0.1446 | 45,755.0 | +1.63% |
| 2025-04-21 | $18.01 | $17.76 | $0.2549 | 110,940.0 | -1.00% |
| 2025-04-17 | $17.99 | $17.81 | $0.18 | 47,770.0 | +0.39% |
| 2025-04-16 | $17.95 | $17.78 | $0.17 | 32,303.0 | -0.17% |
| 2025-04-15 | $18.02 | $17.91 | $0.12 | 33,108.0 | -0.78% |
| 2025-04-14 | $18.13 | $17.93 | $0.195 | 49,698.0 | -0.30% |
| 2025-04-11 | $18.13 | $18.00 | $0.1385 | 26,595.0 | +1.88% |
| 2025-04-10 | $17.96 | $17.70 | $0.256 | 70,468.0 | -0.11% |
| 2025-04-09 | $17.89 | $17.25 | $0.6348 | 189,905.0 | +3.31% |
| 2025-04-08 | $17.61 | $17.12 | $0.485 | 167,591.0 | -2.27% |
Invesco Db Base Metals Fund 주식 (DBB) 연도별 가격 이력
이 심층 분석에서는 Invesco Db Base Metals Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DBB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invesco Db Base Metals Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invesco Db Base Metals Fund 주식 (DBB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $18.30 | $17.88 | $0.425 | 272,843.0 | +2.19% |
| 2025-04 | $19.11 | $17.12 | $1.98 | 2,001,295.0 | -7.35% |
| 2025-03 | $19.95 | $19.08 | $0.87 | 2,075,406.0 | +0.68% |
| 2025-02 | $19.71 | $18.65 | $1.06 | 1,146,609.0 | +2.03% |
| 2025-01 | $20.73 | $18.48 | $2.25 | 1,313,442.0 | -0.90% |
Invesco Db Base Metals Fund 주식 (DBB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.56 | $18.81 | $1.75 | 2,855,859.0 | -5.86% |
| 2024-11 | $20.93 | $19.56 | $1.37 | 1,763,540.0 | -1.66% |
| 2024-10 | $21.45 | $20.15 | $1.30 | 2,562,021.0 | -1.49% |
| 2024-09 | $21.04 | $18.47 | $2.57 | 1,145,984.0 | +5.80% |
| 2024-08 | $20.13 | $18.05 | $2.08 | 3,231,844.0 | +4.19% |
| 2024-07 | $20.70 | $18.24 | $2.46 | 3,332,464.0 | -6.36% |
| 2024-06 | $20.92 | $19.68 | $1.24 | 3,684,229.0 | -3.41% |
| 2024-05 | $21.98 | $20.03 | $1.95 | 5,402,167.0 | +2.66% |
| 2024-04 | $20.66 | $18.02 | $2.64 | 4,419,054.0 | +13.08% |
| 2024-03 | $18.26 | $17.26 | $1.00 | 1,440,213.0 | +3.58% |
| 2024-02 | $17.55 | $16.77 | $0.78 | 1,271,141.0 | -2.31% |
| 2024-01 | $18.12 | $17.01 | $1.11 | 1,427,461.0 | -3.01% |
Invesco Db Base Metals Fund 주식 (DBB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.95 | $17.60 | $1.35 | 3,120,921.0 | -1.53% |
| 2023-11 | $18.92 | $17.98 | $0.94 | 3,320,895.0 | +1.50% |
| 2023-10 | $19.00 | $17.86 | $1.14 | 4,135,026.0 | -4.44% |
| 2023-09 | $19.25 | $18.10 | $1.15 | 2,760,732.0 | +4.08% |
| 2023-08 | $19.02 | $17.65 | $1.37 | 2,117,782.0 | -4.27% |
| 2023-07 | $19.24 | $17.78 | $1.46 | 1,906,106.0 | +7.13% |
| 2023-06 | $18.72 | $17.65 | $1.07 | 2,091,009.0 | +1.58% |
| 2023-05 | $19.59 | $17.40 | $2.19 | 2,436,376.0 | -7.82% |
| 2023-04 | $20.26 | $18.72 | $1.54 | 5,230,891.0 | -5.10% |
| 2023-03 | $20.85 | $19.13 | $1.72 | 5,191,062.0 | -0.20% |
| 2023-02 | $21.85 | $19.73 | $2.12 | 4,816,498.0 | -7.87% |
| 2023-01 | $22.34 | $19.11 | $3.23 | 3,044,377.0 | +12.96% |
0.51%
0.17%
자본화:
|
볼륨(24시간):