Skip to main content

DB Energy Fund Invesco (NY: DBE )

20.68 +0.16 (+0.78%)
Streaming Delayed Price Updated: 10:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 15.88 16.37 15.84 16.19 99,748 +0.17(+1.07%)
Sep 29, 2021 15.98 16.15 15.96 16.02 84,522 +0.02(+0.12%)
Sep 28, 2021 16.34 16.35 15.99 16.00 60,879 -0.13(-0.84%)
Sep 27, 2021 16.11 16.19 16.10 16.14 64,562 +0.32(+2.00%)
Sep 24, 2021 15.64 15.86 15.64 15.82 28,557 +0.11(+0.73%)
Sep 23, 2021 15.48 15.73 15.48 15.71 76,583 +0.31(+1.99%)
Sep 22, 2021 15.38 15.47 15.24 15.40 103,569 +0.21(+1.35%)
Sep 21, 2021 15.22 15.22 14.98 15.20 8,764 +0.01(+0.10%)
Sep 20, 2021 15.17 15.26 15.01 15.18 33,477 -0.22(-1.43%)
Sep 17, 2021 15.40 15.46 15.36 15.40 21,315 -0.14(-0.92%)
Sep 16, 2021 15.55 15.58 15.37 15.54 71,677 -0.05(-0.31%)
Sep 15, 2021 15.58 15.73 15.58 15.59 137,864 +0.30(+1.93%)
Sep 14, 2021 15.41 15.41 15.26 15.30 35,914 -0.00(-0.01%)
Sep 13, 2021 15.29 15.36 15.25 15.30 61,434 +0.17(+1.15%)
Sep 10, 2021 15.11 15.17 15.08 15.12 13,627 +0.28(+1.87%)
Sep 09, 2021 14.88 15.08 14.79 14.85 20,093 -0.18(-1.21%)
Sep 08, 2021 15.07 15.07 14.99 15.03 21,203 +0.15(+1.03%)
Sep 07, 2021 14.83 14.98 14.83 14.88 24,334 -0.18(-1.21%)
Sep 03, 2021 15.15 15.15 15.05 15.06 32,873 -0.03(-0.19%)
Sep 02, 2021 15.11 15.20 15.08 15.09 61,477 +0.30(+2.00%)
Sep 01, 2021 14.67 14.83 14.63 14.79 58,559 -0.05(-0.32%)
Aug 31, 2021 14.81 14.92 14.78 14.84 60,958 -0.05(-0.32%)
Aug 30, 2021 14.83 14.90 14.73 14.88 16,492 +0.08(+0.52%)
Aug 27, 2021 14.72 14.82 14.72 14.81 23,777 +0.20(+1.37%)
Aug 26, 2021 14.65 14.73 14.51 14.61 71,559 -0.15(-1.04%)
Aug 25, 2021 14.55 14.78 14.54 14.76 43,735 +0.22(+1.51%)
Aug 24, 2021 14.26 14.56 14.26 14.54 58,682 +0.45(+3.22%)
Aug 23, 2021 13.91 14.15 13.91 14.09 89,824 +0.67(+5.03%)
Aug 20, 2021 13.57 13.67 13.41 13.41 85,176 -0.44(-3.17%)
Aug 19, 2021 13.80 13.88 13.64 13.85 157,370 -0.21(-1.50%)
Aug 18, 2021 14.43 14.43 14.06 14.06 28,117 -0.28(-1.93%)
Aug 17, 2021 14.39 14.52 14.33 14.34 14,365 -0.15(-1.06%)
Aug 16, 2021 14.34 14.56 14.25 14.49 52,505 -0.10(-0.66%)
Aug 13, 2021 14.78 14.81 14.58 14.59 24,212 -0.21(-1.42%)
Aug 12, 2021 14.84 14.85 14.71 14.80 22,511 -0.08(-0.51%)
Aug 11, 2021 14.54 14.89 14.54 14.88 29,794 +0.17(+1.17%)
Aug 10, 2021 14.55 14.78 14.55 14.70 46,598 +0.27(+1.85%)
Aug 09, 2021 14.43 14.46 14.25 14.44 75,583 -0.27(-1.82%)
Aug 06, 2021 14.91 14.91 14.67 14.70 44,943 -0.09(-0.58%)
Aug 05, 2021 14.62 14.83 14.62 14.79 342,465 +0.21(+1.44%)
Aug 04, 2021 14.65 14.77 14.58 14.58 265,473 -0.33(-2.24%)
Aug 03, 2021 14.69 14.93 14.67 14.91 73,517 -0.06(-0.38%)
Aug 02, 2021 15.27 15.27 14.83 14.97 43,831 -0.32(-2.07%)
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%)
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.