Indicators

DB Energy Fund Invesco (NY: DBE )

18.99 +0.06 (+0.32%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	12.78	12.78	12.56	12.60	221,026	-0.26(-2.01%)
Feb 25, 2021	12.89	12.93	12.83	12.86	71,113	-0.08(-0.59%)
Feb 24, 2021	12.74	12.93	12.74	12.93	122,829	+0.21(+1.65%)
Feb 23, 2021	12.61	12.73	12.48	12.72	38,007	+0.10(+0.76%)
Feb 22, 2021	12.42	12.65	12.42	12.63	103,492	+0.34(+2.80%)
Feb 19, 2021	12.39	12.46	12.25	12.28	28,870	-0.04(-0.31%)
Feb 18, 2021	12.49	12.50	12.30	12.32	258,709	-0.16(-1.30%)
Feb 17, 2021	12.38	12.49	12.31	12.49	94,572	+0.09(+0.69%)
Feb 16, 2021	12.34	12.40	12.29	12.40	86,948	+0.20(+1.65%)
Feb 12, 2021	12.01	12.21	12.01	12.20	89,331	+0.26(+2.16%)
Feb 11, 2021	12.07	12.07	11.94	11.94	34,700	-0.11(-0.95%)
Feb 10, 2021	12.03	12.09	11.99	12.06	77,283	+0.03(+0.24%)
Feb 09, 2021	11.93	12.04	11.87	12.03	75,986	+0.06(+0.48%)
Feb 08, 2021	11.86	11.98	11.86	11.97	64,959	+0.20(+1.71%)
Feb 05, 2021	11.85	11.86	11.74	11.77	82,532	+0.05(+0.41%)
Feb 04, 2021	11.59	11.72	11.52	11.72	49,889	+0.13(+1.09%)
Feb 03, 2021	11.58	11.66	11.56	11.59	470,713	+0.12(+1.08%)
Feb 02, 2021	11.55	11.55	11.45	11.47	474,274	+0.18(+1.59%)

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.