Stockscreener 앱 받기
29.66
1.33%
-0.40
시간 외 거래:
29.69
0.03
+0.10%
Invesco Db Energy Fund 주식 (DBE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $30.68 | $28.99 | $1.69 | 219,156.0 | -1.33% |
| 2026-03-18 | $30.18 | $29.14 | $1.04 | 69,553.0 | +4.56% |
| 2026-03-17 | $28.76 | $28.23 | $0.525 | 63,100.0 | +3.68% |
| 2026-03-16 | $28.42 | $27.58 | $0.84 | 124,359.0 | -2.91% |
| 2026-03-13 | $28.61 | $27.71 | $0.8918 | 99,419.0 | +0.28% |
| 2026-03-12 | $28.59 | $27.24 | $1.35 | 56,813.0 | +6.31% |
| 2026-03-11 | $26.79 | $25.02 | $1.77 | 33,259.0 | +4.28% |
| 2026-03-10 | $25.72 | $23.78 | $1.94 | 55,124.0 | +3.01% |
| 2026-03-09 | $28.04 | $23.90 | $4.14 | 387,530.0 | -2.79% |
| 2026-03-06 | $25.98 | $25.20 | $0.78 | 78,358.0 | +6.87% |
| 2026-03-05 | $24.49 | $23.68 | $0.815 | 58,727.0 | +3.51% |
| 2026-03-04 | $23.21 | $22.79 | $0.42 | 40,903.0 | +1.18% |
| 2026-03-03 | $23.84 | $22.28 | $1.56 | 126,284.0 | +3.43% |
| 2026-03-02 | $22.37 | $21.72 | $0.6526 | 72,196.0 | +7.99% |
| 2026-02-27 | $20.57 | $20.33 | $0.24 | 12,527.0 | +2.45% |
| 2026-02-26 | $20.32 | $19.68 | $0.645 | 33,432.0 | +0.15% |
| 2026-02-25 | $20.10 | $19.92 | $0.18 | 10,526.0 | -0.77% |
| 2026-02-24 | $20.22 | $19.96 | $0.26 | 10,700.0 | -0.27% |
| 2026-02-23 | $20.42 | $20.08 | $0.3399 | 22,353.0 | +0.25% |
| 2026-02-20 | $20.29 | $20.03 | $0.26 | 64,823.0 | -0.39% |
| 2026-02-19 | $20.24 | $20.02 | $0.22 | 15,132.0 | +2.01% |
| 2026-02-18 | $19.85 | $19.47 | $0.3789 | 10,865.0 | +4.50% |
Invesco Db Energy Fund 주식 (DBE) 연도별 가격 이력
이 심층 분석에서는 Invesco Db Energy Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DBE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invesco Db Energy Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invesco Db Energy Fund 주식 (DBE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $30.68 | $21.72 | $8.96 | 1,703,937.0 | +44.54% |
| 2026-02 | $20.57 | $18.78 | $1.79 | 390,809.0 | +1.08% |
| 2026-01 | $20.36 | $17.02 | $3.34 | 345,331.0 | +16.23% |
Invesco Db Energy Fund 주식 (DBE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.45 | $17.35 | $2.10 | 448,642.0 | -7.08% |
| 2025-11 | $19.76 | $18.43 | $1.33 | 240,378.0 | -0.48% |
| 2025-10 | $19.23 | $17.82 | $1.41 | 254,251.0 | +0.61% |
| 2025-09 | $19.79 | $18.59 | $1.20 | 303,581.0 | +0.05% |
| 2025-08 | $19.71 | $18.32 | $1.39 | 415,802.0 | -4.07% |
| 2025-07 | $20.09 | $18.62 | $1.47 | 360,128.0 | +6.37% |
| 2025-06 | $20.72 | $17.74 | $2.98 | 863,804.0 | +7.46% |
| 2025-05 | $18.32 | $16.87 | $1.45 | 471,825.0 | +2.10% |
| 2025-04 | $19.71 | $16.22 | $3.49 | 658,743.0 | -13.37% |
| 2025-03 | $19.64 | $18.43 | $1.21 | 342,120.0 | +3.00% |
| 2025-02 | $19.98 | $18.76 | $1.22 | 493,772.0 | -0.30% |
| 2025-01 | $20.34 | $18.78 | $1.56 | 708,794.0 | +2.90% |
Invesco Db Energy Fund 주식 (DBE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.43 | $17.79 | $1.64 | 435,928.0 | -2.91% |
| 2024-11 | $19.65 | $18.60 | $1.05 | 258,400.0 | -0.86% |
| 2024-10 | $20.62 | $18.25 | $2.37 | 438,897.0 | +3.06% |
| 2024-09 | $19.17 | $17.61 | $1.56 | 251,965.0 | -3.88% |
| 2024-08 | $20.43 | $19.02 | $1.41 | 319,110.0 | -4.96% |
| 2024-07 | $21.51 | $19.61 | $1.90 | 1,037,094.0 | -2.50% |
| 2024-06 | $21.05 | $19.28 | $1.77 | 810,997.0 | +3.90% |
| 2024-05 | $20.70 | $19.91 | $0.7817 | 365,461.0 | -3.04% |
| 2024-04 | $21.80 | $20.56 | $1.24 | 674,900.0 | -0.00% |
| 2024-03 | $20.97 | $19.70 | $1.27 | 321,445.0 | +4.22% |
| 2024-02 | $20.28 | $19.20 | $1.08 | 508,818.0 | -0.44% |
| 2024-01 | $20.45 | $18.99 | $1.46 | 1,582,854.0 | +4.06% |
0.14%
0.24%
자본화:
|
볼륨(24시간):