22.29
price up icon1.64%   0.36
pre-market  시장 영업 전:  22.29  
loading

Invesco Db Commodity Index Tracking Fund 주식 (DBC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $22.33 $21.97 $0.36 325,640.0 +1.64%
2025-07-01 $21.94 $21.77 $0.165 585,475.0 +0.55%
2025-06-30 $21.87 $21.76 $0.1149 1,183,930.0 +0.05%
2025-06-27 $21.91 $21.73 $0.18 870,235.0 -0.50%
2025-06-26 $22.02 $21.84 $0.185 1,287,296.0 +0.37%
2025-06-25 $21.95 $21.75 $0.19 1,541,711.0 -0.14%
2025-06-24 $21.98 $21.77 $0.205 1,731,995.0 -2.41%
2025-06-23 $23.28 $22.40 $0.88 3,326,880.0 -3.70%
2025-06-20 $23.32 $23.17 $0.15 989,890.0 +0.52%
2025-06-18 $23.27 $22.92 $0.345 1,790,209.0 +0.26%
2025-06-17 $23.12 $22.76 $0.36 1,641,043.0 +2.12%
2025-06-16 $22.67 $22.24 $0.4297 2,230,912.0 -0.22%
2025-06-13 $22.77 $22.45 $0.3173 1,620,967.0 +3.10%
2025-06-12 $22.02 $21.88 $0.1356 788,362.0 +0.00%
2025-06-11 $22.03 $21.75 $0.28 829,166.0 +1.62%
2025-06-10 $21.76 $21.57 $0.185 463,612.0 -0.23%
2025-06-09 $21.71 $21.55 $0.16 737,858.0 +0.09%
2025-06-06 $21.67 $21.49 $0.18 1,122,776.0 +0.79%
2025-06-05 $21.61 $21.47 $0.135 460,226.0 +0.47%
2025-06-04 $21.52 $21.27 $0.25 870,466.0 -0.37%
2025-06-03 $21.49 $21.28 $0.2093 566,705.0 +0.66%

Invesco Db Commodity Index Tracking Fund 주식 (DBC) 연도별 가격 이력

이 심층 분석에서는 Invesco Db Commodity Index Tracking Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DBC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invesco Db Commodity Index Tracking Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Invesco Db Commodity Index Tracking Fund 주식 (DBC) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $22.33 $21.77 $0.555 1,236,755.0 +2.20%
2025-06 $23.32 $21.21 $2.11 25,531,843.0 +4.45%
2025-05 $21.62 $20.49 $1.13 19,298,852.0 +1.51%
2025-04 $22.66 $19.84 $2.82 44,359,494.0 -8.58%
2025-03 $22.55 $21.61 $0.935 35,306,776.0 +2.27%
2025-02 $23.04 $21.83 $1.21 18,497,843.0 +0.14%
2025-01 $22.69 $21.46 $1.23 16,741,437.0 +2.76%

Invesco Db Commodity Index Tracking Fund 주식 (DBC) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $22.49 $20.78 $1.71 17,961,403.0 -3.93%
2024-11 $22.93 $21.77 $1.16 13,889,155.0 -1.99%
2024-10 $23.60 $22.03 $1.57 20,574,649.0 +1.44%
2024-09 $22.61 $20.90 $1.71 17,867,053.0 +0.72%
2024-08 $22.59 $21.51 $1.08 18,551,730.0 -2.08%
2024-07 $23.89 $21.95 $1.95 24,155,098.0 -2.80%
2024-06 $23.49 $22.62 $0.87 16,474,485.0 -0.17%
2024-05 $23.95 $22.91 $1.04 20,388,828.0 -0.30%
2024-04 $24.09 $22.96 $1.12 30,676,857.0 +1.61%
2024-03 $23.00 $21.99 $1.01 25,454,614.0 +4.46%
2024-02 $22.40 $21.70 $0.70 22,085,001.0 -1.52%
2024-01 $22.61 $21.61 $0.995 19,294,050.0 +1.32%

Invesco Db Commodity Index Tracking Fund 주식 (DBC) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $24.20 $22.01 $2.19 36,736,755.0 -7.82%
2023-11 $24.92 $23.55 $1.37 28,355,871.0 -2.45%
2023-10 $25.40 $23.69 $1.71 35,485,920.0 -1.80%
2023-09 $25.63 $24.75 $0.88 18,046,490.0 +1.50%
2023-08 $24.66 $23.89 $0.77 21,886,504.0 -0.36%
2023-07 $24.69 $22.55 $2.14 18,407,833.0 +8.72%
2023-06 $23.60 $22.16 $1.44 20,662,323.0 +2.95%
2023-05 $23.55 $22.05 $1.50 18,862,185.0 -6.41%
2023-04 $24.59 $23.21 $1.38 22,767,896.0 -0.76%
2023-03 $24.48 $22.36 $2.12 33,927,432.0 -0.08%
2023-02 $24.70 $23.32 $1.38 28,385,895.0 -4.46%
2023-01 $25.21 $23.42 $1.79 34,986,437.0 +0.89%
exchange_traded_fund VTV
$178.69
price up icon 0.07%
exchange_traded_fund VUG
$437.26
price up icon 0.76%
exchange_traded_fund IJH
$63.42
price up icon 1.00%
exchange_traded_fund EFA
$89.50
price up icon 0.29%
exchange_traded_fund IWF
$423.52
price up icon 0.81%
exchange_traded_fund QQQ
$550.80
price up icon 0.70%
자본화:     |  볼륨(24시간):