Skip to main content

DB Energy Fund Invesco (NY: DBE )

20.72 +0.20 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 15.35 15.40 15.28 15.29 67,804 -0.02(-0.12%)
Jul 29, 2021 15.18 15.32 15.16 15.31 25,788 +0.30(+1.98%)
Jul 28, 2021 15.05 15.09 15.01 15.01 22,127 +0.03(+0.19%)
Jul 27, 2021 15.01 15.03 14.90 14.98 65,698 -0.04(-0.26%)
Jul 26, 2021 14.91 15.03 14.88 15.02 17,916 +0.10(+0.64%)
Jul 23, 2021 14.87 14.92 14.82 14.92 43,597 +0.08(+0.52%)
Jul 22, 2021 14.67 14.87 14.60 14.85 19,146 +0.28(+1.90%)
Jul 21, 2021 14.39 14.62 14.36 14.57 27,128 +0.47(+3.32%)
Jul 20, 2021 13.88 14.13 13.75 14.10 57,956 +0.21(+1.51%)
Jul 19, 2021 14.41 14.43 13.83 13.89 106,213 -0.89(-6.02%)
Jul 16, 2021 14.85 14.89 14.62 14.78 106,357 +0.02(+0.13%)
Jul 15, 2021 14.85 14.93 14.76 14.76 246,871 -0.17(-1.15%)
Jul 14, 2021 15.26 15.27 14.87 14.93 86,572 -0.33(-2.19%)
Jul 13, 2021 15.16 15.30 15.07 15.27 81,920 +0.23(+1.53%)
Jul 12, 2021 14.98 15.07 14.89 15.04 48,092 -0.02(-0.13%)
Jul 09, 2021 14.99 15.10 14.98 15.06 22,818 +0.20(+1.35%)
Jul 08, 2021 14.60 14.86 14.51 14.86 40,383 +0.30(+2.04%)
Jul 07, 2021 14.86 14.91 14.48 14.56 83,954 -0.31(-2.06%)
Jul 06, 2021 15.19 15.19 14.77 14.87 199,591 -0.36(-2.39%)
Jul 02, 2021 15.09 15.24 15.00 15.23 40,853 +0.21(+1.40%)
Jul 01, 2021 15.20 15.23 14.98 15.02 146,476 +0.11(+0.77%)
Jun 30, 2021 14.96 15.02 14.89 14.90 139,721 -0.05(-0.33%)
Jun 29, 2021 14.99 14.99 14.89 14.95 43,989 +0.12(+0.78%)
Jun 28, 2021 15.01 15.01 14.83 14.84 25,774 -0.16(-1.08%)
Jun 25, 2021 15.10 15.10 14.75 15.00 223,497 -0.02(-0.13%)
Jun 24, 2021 14.92 15.04 14.89 15.02 55,609 +0.05(+0.32%)
Jun 23, 2021 15.06 15.10 14.95 14.97 94,813 +0.11(+0.71%)
Jun 22, 2021 14.81 14.88 14.80 14.87 64,476 +0.13(+0.91%)
Jun 21, 2021 14.49 14.77 14.49 14.73 1,037,670 +0.20(+1.38%)
Jun 18, 2021 14.34 14.57 14.34 14.53 14,480 +0.13(+0.93%)
Jun 17, 2021 14.66 14.66 14.24 14.40 68,024 -0.19(-1.31%)
Jun 16, 2021 14.59 14.76 14.57 14.59 53,792 -0.09(-0.59%)
Jun 15, 2021 14.67 14.69 14.61 14.67 28,325 +0.07(+0.46%)
Jun 14, 2021 14.67 14.68 14.58 14.61 26,980 +0.05(+0.33%)
Jun 11, 2021 14.60 14.62 14.54 14.56 28,634 -0.06(-0.39%)
Jun 10, 2021 14.67 14.68 14.46 14.62 11,434 +0.05(+0.33%)
Jun 09, 2021 14.69 14.71 14.54 14.57 47,132 -0.09(-0.59%)
Jun 08, 2021 14.48 14.66 14.41 14.66 49,982 +0.15(+1.05%)
Jun 07, 2021 14.51 14.54 14.46 14.50 57,967 +0.03(+0.20%)
Jun 04, 2021 14.48 14.53 14.42 14.47 29,670 +0.06(+0.40%)
Jun 03, 2021 14.40 14.44 14.29 14.42 58,641 +0.04(+0.27%)
Jun 02, 2021 14.32 14.41 14.26 14.38 151,904 +0.15(+1.08%)
Jun 01, 2021 14.28 14.39 14.13 14.23 736,334 +0.25(+1.78%)
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.