Indicators

DB Energy Fund Invesco (NY: DBE )

20.98 -0.03 (-0.14%)

Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	14.08	14.08	13.93	13.98	71,326	-0.05(-0.34%)
May 27, 2021	13.92	14.04	13.91	14.02	72,528	+0.06(+0.41%)
May 26, 2021	13.80	13.99	13.80	13.97	50,756	+0.12(+0.90%)
May 25, 2021	13.89	13.93	13.84	13.84	92,816	-0.08(-0.55%)
May 24, 2021	13.71	13.92	13.69	13.92	62,366	+0.33(+2.39%)
May 21, 2021	13.57	13.61	13.52	13.59	73,792	+0.29(+2.16%)
May 20, 2021	13.49	13.55	13.30	13.31	105,191	-0.26(-1.90%)
May 19, 2021	13.65	13.65	13.36	13.57	174,321	-0.36(-2.61%)
May 18, 2021	13.99	14.03	13.68	13.93	250,423	-0.09(-0.61%)
May 17, 2021	13.92	14.02	13.88	14.02	176,397	+0.18(+1.31%)
May 14, 2021	13.74	13.86	13.74	13.83	275,120	+0.22(+1.61%)
May 13, 2021	13.68	13.79	13.52	13.61	186,399	-0.41(-2.92%)
May 12, 2021	13.96	14.13	13.96	14.02	164,747	+0.11(+0.82%)
May 11, 2021	13.67	13.94	13.67	13.91	269,372	+0.11(+0.76%)
May 10, 2021	13.94	13.94	13.67	13.80	298,515	+0.04(+0.28%)
May 07, 2021	13.58	13.79	13.58	13.77	146,672	+0.07(+0.55%)
May 06, 2021	13.75	13.78	13.63	13.69	220,462	-0.04(-0.31%)
May 05, 2021	13.87	13.92	13.69	13.73	254,462	-0.03(-0.24%)
May 04, 2021	13.68	13.78	13.62	13.77	436,859	+0.30(+2.26%)

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.