Stockscreener 앱 받기
102.86
0.87%
0.89
시간 외 거래:
102.86
Invesco Db Precious Metals Fund 주식 (DBP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $103.1 | $102.4 | $0.7398 | 12,754.0 | +0.87% |
| 2025-12-12 | $103.7 | $100.9 | $2.85 | 60,796.0 | +0.09% |
| 2025-12-11 | $102.3 | $100.7 | $1.57 | 39,891.0 | +1.52% |
| 2025-12-10 | $100.4 | $99.02 | $1.42 | 6,351.0 | +0.38% |
| 2025-12-09 | $99.97 | $98.76 | $1.21 | 6,908.0 | +1.59% |
| 2025-12-08 | $98.91 | $98.09 | $0.8199 | 8,393.0 | -0.51% |
| 2025-12-05 | $99.93 | $98.83 | $1.10 | 5,280.0 | +0.36% |
| 2025-12-04 | $98.60 | $98.08 | $0.52 | 5,247.0 | -0.42% |
| 2025-12-03 | $99.49 | $98.66 | $0.8299 | 6,726.0 | -0.01% |
| 2025-12-02 | $99.29 | $97.85 | $1.44 | 12,133.0 | -0.32% |
| 2025-12-01 | $101.0 | $98.77 | $2.27 | 40,117.0 | +0.81% |
| 2025-11-28 | $98.50 | $97.41 | $1.09 | 5,685.0 | +2.29% |
| 2025-11-26 | $96.34 | $95.96 | $0.3844 | 4,790.0 | +1.25% |
| 2025-11-25 | $95.52 | $94.51 | $1.00 | 10,657.0 | +0.05% |
| 2025-11-24 | $95.24 | $93.50 | $1.74 | 3,096.0 | +1.95% |
| 2025-11-21 | $94.02 | $93.17 | $0.85 | 4,265.0 | -0.52% |
| 2025-11-20 | $94.51 | $93.32 | $1.19 | 4,557.0 | -0.38% |
| 2025-11-19 | $95.53 | $93.90 | $1.63 | 21,631.0 | +0.24% |
| 2025-11-18 | $94.20 | $93.22 | $0.9847 | 17,011.0 | +0.78% |
Invesco Db Precious Metals Fund 주식 (DBP) 연도별 가격 이력
이 심층 분석에서는 Invesco Db Precious Metals Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DBP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invesco Db Precious Metals Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invesco Db Precious Metals Fund 주식 (DBP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $103.7 | $97.85 | $5.86 | 217,350.0 | +4.42% |
| 2025-11 | $98.50 | $90.18 | $8.32 | 238,332.0 | +7.18% |
| 2025-10 | $100.3 | $88.19 | $12.06 | 342,014.0 | +3.34% |
| 2025-09 | $88.98 | $80.46 | $8.52 | 249,575.0 | +11.62% |
| 2025-08 | $79.72 | $75.54 | $4.19 | 123,475.0 | +6.30% |
| 2025-07 | $78.90 | $74.64 | $4.27 | 165,482.0 | -0.25% |
| 2025-06 | $77.86 | $74.07 | $3.79 | 183,529.0 | +1.95% |
| 2025-05 | $76.22 | $71.12 | $5.10 | 331,248.0 | +0.19% |
| 2025-04 | $76.43 | $66.17 | $10.26 | 739,917.0 | +2.95% |
| 2025-03 | $71.51 | $65.95 | $5.56 | 860,732.0 | +9.40% |
| 2025-02 | $67.89 | $64.93 | $2.96 | 249,383.0 | +0.94% |
| 2025-01 | $65.42 | $60.78 | $4.64 | 196,316.0 | +6.54% |
Invesco Db Precious Metals Fund 주식 (DBP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $66.23 | $60.09 | $6.15 | 645,115.0 | -5.90% |
| 2024-11 | $66.86 | $62.00 | $4.86 | 295,079.0 | -3.75% |
| 2024-10 | $67.89 | $62.98 | $4.91 | 289,495.0 | +4.37% |
| 2024-09 | $65.01 | $59.47 | $5.54 | 147,333.0 | +5.57% |
| 2024-08 | $61.40 | $57.24 | $4.17 | 413,112.0 | +1.46% |
| 2024-07 | $60.99 | $57.22 | $3.77 | 258,206.0 | +3.93% |
| 2024-06 | $59.15 | $56.49 | $2.66 | 94,766.0 | -1.03% |
| 2024-05 | $60.86 | $55.39 | $5.48 | 173,987.0 | +4.14% |
| 2024-04 | $59.37 | $53.73 | $5.64 | 417,869.0 | +3.82% |
| 2024-03 | $53.55 | $49.18 | $4.37 | 123,670.0 | +8.92% |
| 2024-02 | $49.64 | $47.88 | $1.76 | 121,614.0 | +0.39% |
| 2024-01 | $50.12 | $48.32 | $1.80 | 585,836.0 | -1.96% |
Invesco Db Precious Metals Fund 주식 (DBP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $53.32 | $49.18 | $4.14 | 298,987.0 | -4.90% |
| 2023-11 | $52.70 | $49.12 | $3.59 | 593,610.0 | +3.85% |
| 2023-10 | $51.17 | $46.10 | $5.07 | 490,868.0 | +6.53% |
| 2023-09 | $50.66 | $47.41 | $3.25 | 180,667.0 | -5.61% |
| 2023-08 | $50.72 | $48.46 | $2.26 | 537,301.0 | -1.52% |
| 2023-07 | $51.57 | $49.09 | $2.48 | 418,457.0 | +3.49% |
| 2023-06 | $51.11 | $48.71 | $2.40 | 699,018.0 | -2.56% |
| 2023-05 | $53.60 | $49.75 | $3.85 | 356,998.0 | -2.26% |
| 2023-04 | $53.34 | $51.01 | $2.33 | 517,155.0 | +1.53% |
| 2023-03 | $51.24 | $46.11 | $5.13 | 485,737.0 | +9.06% |
| 2023-02 | $50.82 | $46.32 | $4.50 | 1,202,218.0 | -6.56% |
| 2023-01 | $50.52 | $47.76 | $2.76 | 765,540.0 | +4.25% |
0.38%
0.49%
자본화:
|
볼륨(24시간):