Stockscreener 앱 받기
26.37
0.34%
0.09
시간 외 거래:
26.32
-0.05
-0.19%
Imgp Dbi Managed Futures Strategy Etf 주식 (DBMF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $26.52 | $26.21 | $0.305 | 308,966.0 | +0.34% |
| 2025-09-04 | $26.29 | $26.10 | $0.182 | 225,413.0 | +0.61% |
| 2025-09-03 | $26.15 | $26.02 | $0.13 | 284,172.0 | +0.38% |
| 2025-09-02 | $26.02 | $25.77 | $0.25 | 632,692.0 | +0.27% |
| 2025-08-29 | $26.04 | $25.91 | $0.125 | 271,387.0 | -0.54% |
| 2025-08-28 | $26.11 | $26.00 | $0.105 | 193,793.0 | +0.35% |
| 2025-08-27 | $26.02 | $25.87 | $0.15 | 235,753.0 | -0.04% |
| 2025-08-26 | $26.03 | $25.94 | $0.09 | 239,454.0 | -0.06% |
| 2025-08-25 | $26.16 | $26.02 | $0.135 | 313,653.0 | -0.52% |
| 2025-08-22 | $26.17 | $25.87 | $0.30 | 4,990,765.0 | +1.43% |
| 2025-08-21 | $25.82 | $25.69 | $0.125 | 192,103.0 | +0.00% |
| 2025-08-20 | $25.86 | $25.67 | $0.19 | 299,602.0 | -0.12% |
| 2025-08-19 | $25.97 | $25.77 | $0.195 | 459,386.0 | -0.54% |
| 2025-08-18 | $25.98 | $25.91 | $0.07 | 410,766.0 | +0.15% |
| 2025-08-15 | $25.98 | $25.88 | $0.095 | 278,669.0 | -0.19% |
| 2025-08-14 | $25.98 | $25.88 | $0.10 | 460,653.0 | -0.35% |
| 2025-08-13 | $26.10 | $25.99 | $0.1023 | 240,085.0 | +0.54% |
| 2025-08-12 | $25.93 | $25.74 | $0.1864 | 239,996.0 | +0.78% |
| 2025-08-11 | $25.76 | $25.68 | $0.08 | 445,218.0 | -0.12% |
| 2025-08-08 | $25.84 | $25.75 | $0.0899 | 1,845,619.0 | +0.00% |
Imgp Dbi Managed Futures Strategy Etf 주식 (DBMF) 연도별 가격 이력
이 심층 분석에서는 Imgp Dbi Managed Futures Strategy Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DBMF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Imgp Dbi Managed Futures Strategy Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Imgp Dbi Managed Futures Strategy Etf 주식 (DBMF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $26.52 | $25.77 | $0.745 | 1,760,209.0 | +1.62% |
| 2025-08 | $26.17 | $25.34 | $0.83 | 13,011,154.0 | +1.33% |
| 2025-07 | $26.02 | $25.52 | $0.4951 | 7,178,830.0 | -0.47% |
| 2025-06 | $25.89 | $25.26 | $0.63 | 8,924,046.0 | +2.02% |
| 2025-05 | $25.39 | $25.00 | $0.3865 | 8,584,547.0 | -0.16% |
| 2025-04 | $25.45 | $24.52 | $0.9299 | 16,770,933.0 | +0.00% |
| 2025-03 | $26.04 | $24.70 | $1.34 | 17,154,670.0 | -2.32% |
| 2025-02 | $26.88 | $25.69 | $1.19 | 10,994,442.0 | -2.30% |
| 2025-01 | $26.92 | $26.11 | $0.8072 | 18,827,992.0 | +1.19% |
Imgp Dbi Managed Futures Strategy Etf 주식 (DBMF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.55 | $25.98 | $1.57 | 20,670,169.0 | -4.41% |
| 2024-11 | $27.44 | $26.86 | $0.58 | 6,599,579.0 | +1.04% |
| 2024-10 | $28.28 | $26.87 | $1.41 | 8,181,655.0 | -4.27% |
| 2024-09 | $28.55 | $27.53 | $1.02 | 4,714,386.0 | +0.29% |
| 2024-08 | $28.90 | $26.13 | $2.77 | 11,402,122.0 | -3.08% |
| 2024-07 | $30.63 | $28.83 | $1.80 | 7,531,671.0 | -3.73% |
| 2024-06 | $30.18 | $28.80 | $1.38 | 6,463,641.0 | +1.42% |
| 2024-05 | $30.00 | $28.77 | $1.23 | 6,518,243.0 | -0.97% |
| 2024-04 | $30.21 | $28.51 | $1.70 | 7,406,839.0 | +4.36% |
| 2024-03 | $28.78 | $26.94 | $1.84 | 7,227,065.0 | +4.86% |
| 2024-02 | $27.37 | $26.14 | $1.23 | 5,211,134.0 | +3.64% |
| 2024-01 | $26.64 | $25.75 | $0.89 | 6,922,647.0 | +2.45% |
Imgp Dbi Managed Futures Strategy Etf 주식 (DBMF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.50 | $25.60 | $1.90 | 12,343,635.0 | -5.61% |
| 2023-11 | $28.91 | $27.10 | $1.81 | 11,494,258.0 | -5.21% |
| 2023-10 | $29.25 | $28.30 | $0.95 | 7,350,653.0 | -0.38% |
| 2023-09 | $29.08 | $27.61 | $1.46 | 10,018,982.0 | +4.63% |
| 2023-08 | $28.11 | $27.47 | $0.6399 | 4,225,321.0 | +0.33% |
| 2023-07 | $27.80 | $27.01 | $0.79 | 3,800,855.0 | -0.36% |
| 2023-06 | $27.77 | $26.46 | $1.31 | 4,465,169.0 | +3.44% |
| 2023-05 | $26.95 | $26.31 | $0.64 | 7,172,837.0 | +0.56% |
| 2023-04 | $26.72 | $25.77 | $0.9501 | 6,923,140.0 | +0.99% |
| 2023-03 | $26.57 | $25.63 | $0.9399 | 5,235,247.0 | +0.00% |
0.32%
0.49%
자본화:
|
볼륨(24시간):