DB Energy Fund Invesco (NY: DBE )

13.65 USD -0.14 (-0.99%)
Official Closing Price Updated: 6:30 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 11.65 11.70 11.47 11.49 34,200 -0.06(-0.51%)
Jan 28, 2021 11.70 11.71 11.54 11.54 62,412 -0.04(-0.39%)
Jan 27, 2021 11.54 11.71 11.49 11.59 40,084 +0.03(+0.26%)
Jan 26, 2021 11.64 11.64 11.55 11.56 39,636 -0.03(-0.26%)
Jan 25, 2021 11.46 11.59 11.41 11.59 17,106 +0.13(+1.13%)
Jan 22, 2021 11.44 11.52 11.43 11.46 19,600 -0.13(-1.12%)
Jan 21, 2021 11.53 11.62 11.53 11.59 27,181 +0.02(+0.17%)
Jan 20, 2021 11.69 11.69 11.57 11.57 22,598 +0.00(+0.00%)
Jan 19, 2021 11.58 11.62 11.54 11.57 15,533 +0.05(+0.47%)
Jan 15, 2021 11.65 11.65 11.46 11.52 45,800 -0.19(-1.65%)
Jan 14, 2021 11.56 11.74 11.56 11.71 48,069 +0.10(+0.86%)
Jan 13, 2021 11.62 11.66 11.55 11.61 32,326 -0.04(-0.34%)
Jan 12, 2021 11.62 11.67 11.57 11.65 126,288 +0.20(+1.75%)
Jan 11, 2021 11.33 11.48 11.30 11.45 37,036 -0.10(-0.87%)
Jan 08, 2021 11.43 11.55 11.36 11.55 23,800 +0.29(+2.58%)
Jan 07, 2021 11.27 11.30 11.22 11.26 42,246 +0.07(+0.63%)
Jan 06, 2021 11.16 11.29 11.08 11.19 70,928 +0.03(+0.27%)
Jan 05, 2021 10.98 11.18 10.98 11.16 205,002 +0.46(+4.35%)
Jan 04, 2021 10.84 10.96 10.67 10.70 263,396 -0.14(-1.34%)
Dec 31, 2020 10.84 10.84 10.84 13,469 +0.06(+0.56%)
Dec 30, 2020 10.72 10.87 10.72 10.78 13,469 +0.01(+0.14%)
Dec 29, 2020 10.78 10.82 10.75 10.77 35,653 +0.07(+0.61%)
Dec 28, 2020 10.76 10.81 10.67 10.70 27,263 -0.12(-1.10%)
Dec 24, 2020 10.81 10.82 10.78 10.82 7,800 +0.01(+0.09%)
Dec 23, 2020 10.69 10.90 10.69 10.81 22,688 +0.16(+1.45%)
Dec 22, 2020 10.79 10.79 10.64 10.65 25,287 -0.12(-1.07%)
Dec 21, 2020 10.61 10.80 10.60 10.77 113,962 -0.22(-2.00%)
Dec 18, 2020 10.96 11.05 10.95 10.99 98,500 +0.08(+0.73%)
Dec 17, 2020 10.95 10.95 10.85 10.91 110,269 +0.11(+1.02%)
Dec 16, 2020 10.72 10.83 10.68 10.80 130,615 +0.07(+0.65%)
Dec 15, 2020 10.70 10.75 10.65 10.73 20,337 +0.09(+0.86%)
Dec 14, 2020 10.60 10.67 10.46 10.64 23,953 +0.09(+0.84%)
Dec 11, 2020 10.60 10.60 10.53 10.55 78,000 -0.05(-0.47%)
Dec 10, 2020 10.46 10.73 10.46 10.60 53,555 +0.26(+2.51%)
Dec 09, 2020 10.38 10.46 10.30 10.34 102,263 -0.04(-0.39%)
Dec 08, 2020 10.27 10.38 10.26 10.38 11,135 +0.10(+0.97%)
Dec 07, 2020 10.24 10.41 10.24 10.28 23,445 -0.10(-0.96%)
Dec 04, 2020 10.29 10.44 10.29 10.38 16,000 +0.09(+0.87%)
Dec 03, 2020 10.26 10.33 10.19 10.29 26,346 +0.03(+0.29%)
Dec 02, 2020 10.19 10.38 10.19 10.26 128,227 +0.09(+0.88%)
Dec 01, 2020 10.27 10.28 10.12 10.17 100,167 -0.11(-1.07%)
Nov 30, 2020 10.38 10.38 10.23 10.28 203,870 -0.08(-0.80%)
Nov 27, 2020 10.35 10.40 10.34 10.36 75,900 -0.09(-0.84%)
Nov 25, 2020 10.38 10.49 10.33 10.45 70,900 +0.14(+1.36%)
Nov 24, 2020 10.07 10.32 10.07 10.31 44,032 +0.45(+4.56%)
Nov 23, 2020 9.850 9.930 9.810 9.860 58,753 +0.07(+0.72%)
Nov 20, 2020 9.680 9.790 9.670 9.790 49,800 +0.09(+0.90%)
Nov 19, 2020 9.700 9.710 9.620 9.703 10,298 +0.01(+0.13%)
Nov 18, 2020 9.720 9.805 9.690 9.690 26,996 +0.03(+0.26%)
Nov 17, 2020 9.550 9.700 9.550 9.665 12,364 +0.02(+0.21%)
Nov 16, 2020 9.740 9.740 9.630 9.645 7,060 +0.12(+1.21%)
Nov 13, 2020 9.630 9.630 9.520 9.530 48,800 -0.15(-1.55%)
Nov 12, 2020 9.830 9.870 9.680 9.680 119,069 -0.14(-1.43%)
Nov 11, 2020 10.00 10.02 9.800 9.820 46,973 +0.02(+0.21%)
Nov 10, 2020 9.700 9.805 9.680 9.800 183,830 +0.27(+2.83%)
Nov 09, 2020 9.670 9.810 9.530 9.530 56,534 +0.44(+4.83%)
Nov 06, 2020 9.200 9.200 9.035 9.091 57,900 -0.19(-2.05%)
Nov 05, 2020 9.360 9.410 9.260 9.281 44,854 -0.05(-0.52%)
Nov 04, 2020 9.240 9.380 9.145 9.330 75,068 +0.17(+1.86%)
Nov 03, 2020 9.160 9.210 9.080 9.160 626,270 +0.11(+1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.