DB Energy Fund Invesco (NY: DBE )

13.65 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 8.410 8.410 8.120 8.120 68,502 -0.16(-1.93%)
Mar 30, 2020 8.300 8.300 8.010 8.280 57,714 -0.04(-0.48%)
Mar 27, 2020 8.160 8.340 8.160 8.320 54,400 +0.03(+0.36%)
Mar 26, 2020 8.340 8.449 8.140 8.290 97,428 -0.14(-1.66%)
Mar 25, 2020 8.240 8.460 8.140 8.430 46,702 +0.32(+3.95%)
Mar 24, 2020 8.130 8.260 8.030 8.110 27,421 +0.11(+1.37%)
Mar 23, 2020 7.850 8.000 7.750 8.000 49,453 -0.04(-0.50%)
Mar 20, 2020 8.170 8.250 7.930 8.040 58,200 -0.13(-1.59%)
Mar 19, 2020 7.820 8.290 7.710 8.170 110,560 +0.41(+5.28%)
Mar 18, 2020 8.050 8.070 7.470 7.760 89,381 -0.50(-6.05%)
Mar 17, 2020 8.440 8.580 8.230 8.260 53,846 -0.16(-1.92%)
Mar 16, 2020 8.500 8.670 8.410 8.421 91,607 -0.90(-9.64%)
Mar 13, 2020 9.440 9.610 9.140 9.320 123,400 +0.13(+1.41%)
Mar 12, 2020 9.400 9.460 9.000 9.190 97,750 -0.50(-5.16%)
Mar 11, 2020 9.880 9.880 9.640 9.690 151,016 -0.22(-2.22%)
Mar 10, 2020 9.790 9.950 9.630 9.910 486,464 +0.61(+6.56%)
Mar 09, 2020 9.390 9.660 9.175 9.300 202,491 -1.52(-14.05%)
Mar 06, 2020 11.19 11.21 10.75 10.82 84,600 -0.69(-6.00%)
Mar 05, 2020 11.68 11.75 11.45 11.51 46,708 -0.27(-2.29%)
Mar 04, 2020 11.87 11.93 11.67 11.78 119,607 +0.06(+0.51%)
Mar 03, 2020 11.83 12.00 11.58 11.72 499,689 -0.04(-0.33%)
Mar 02, 2020 11.47 11.76 11.37 11.76 93,802 +0.46(+4.06%)
Feb 28, 2020 11.29 11.32 11.12 11.30 30,000 -0.24(-2.12%)
Feb 27, 2020 11.50 11.67 11.41 11.54 22,973 -0.29(-2.49%)
Feb 26, 2020 12.04 12.18 11.78 11.84 67,215 -0.24(-1.99%)
Feb 25, 2020 12.45 12.45 12.08 12.08 30,178 -0.37(-2.97%)
Feb 24, 2020 12.35 12.50 12.28 12.45 47,191 -0.34(-2.66%)
Feb 21, 2020 12.73 12.81 12.68 12.79 25,800 -0.11(-0.85%)
Feb 20, 2020 12.96 13.10 12.90 12.90 11,190 -0.06(-0.46%)
Feb 19, 2020 12.90 13.01 12.84 12.96 17,767 +0.18(+1.41%)
Feb 18, 2020 12.55 12.80 12.55 12.78 62,404 +0.02(+0.16%)
Feb 14, 2020 12.71 12.76 12.66 12.76 20,800 +0.07(+0.59%)
Feb 13, 2020 12.69 12.72 12.63 12.69 55,891 -0.00(-0.04%)
Feb 12, 2020 12.67 12.70 12.59 12.69 26,628 +0.29(+2.34%)
Feb 11, 2020 12.44 12.44 12.34 12.40 70,162 +0.11(+0.90%)
Feb 10, 2020 12.35 12.36 12.28 12.29 28,098 -0.19(-1.53%)
Feb 07, 2020 12.52 12.58 12.47 12.48 16,900 -0.10(-0.79%)
Feb 06, 2020 12.49 12.60 12.49 12.58 19,758 +0.05(+0.40%)
Feb 05, 2020 12.55 12.64 12.45 12.53 115,889 +0.27(+2.20%)
Feb 04, 2020 12.42 12.42 12.23 12.26 1,863,601 +0.05(+0.41%)
Feb 03, 2020 12.40 12.49 12.21 12.21 42,327 -0.38(-3.02%)
Jan 31, 2020 12.59 12.69 12.50 12.59 76,200 -0.22(-1.72%)
Jan 30, 2020 12.70 12.81 12.59 12.81 127,609 -0.15(-1.16%)
Jan 29, 2020 13.06 13.06 12.94 12.96 19,914 -0.07(-0.54%)
Jan 28, 2020 12.93 13.09 12.90 13.03 25,568 +0.17(+1.32%)
Jan 27, 2020 12.86 12.98 12.78 12.86 289,661 -0.35(-2.65%)
Jan 24, 2020 13.31 13.33 13.13 13.21 16,300 -0.29(-2.15%)
Jan 23, 2020 13.44 13.52 13.37 13.50 35,860 -0.21(-1.50%)
Jan 22, 2020 13.86 13.86 13.66 13.71 31,357 -0.28(-1.97%)
Jan 21, 2020 14.01 14.07 13.97 13.98 9,946 -0.14(-0.99%)
Jan 17, 2020 14.07 14.12 14.05 14.12 4,600 -0.01(-0.07%)
Jan 16, 2020 14.14 14.21 14.10 14.13 5,455 +0.04(+0.28%)
Jan 15, 2020 14.14 14.15 14.00 14.09 7,213 -0.14(-0.98%)
Jan 14, 2020 14.28 14.28 14.19 14.23 18,012 +0.06(+0.45%)
Jan 13, 2020 14.23 14.23 14.13 14.17 37,061 -0.18(-1.28%)
Jan 10, 2020 14.37 14.40 14.34 14.35 7,400 -0.08(-0.55%)
Jan 09, 2020 14.35 14.44 14.27 14.43 13,922 -0.13(-0.89%)
Jan 08, 2020 14.89 14.90 14.28 14.56 121,679 -0.37(-2.48%)
Jan 07, 2020 14.96 15.00 14.87 14.93 80,023 -0.04(-0.27%)
Jan 06, 2020 15.12 15.15 14.96 14.97 28,331 -0.01(-0.07%)
Jan 03, 2020 15.05 15.10 14.91 14.98 1,426,500 +0.35(+2.39%)
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.