DB Energy Fund Invesco (NY: DBE )

13.79 USD UNCHANGED
Streaming Delayed Price Updated: 12:51 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 13.21 13.32 13.03 13.06 134,484 -0.13(-1.02%)
Mar 30, 2021 13.23 13.30 13.16 13.20 29,005 -0.16(-1.24%)
Mar 29, 2021 13.24 13.37 13.16 13.36 18,518 +0.06(+0.49%)
Mar 26, 2021 13.27 13.36 13.25 13.29 19,200 +0.43(+3.33%)
Mar 25, 2021 13.06 13.06 12.77 12.87 50,648 -0.03(-0.26%)
Mar 24, 2021 13.05 13.35 12.90 12.90 33,993 +0.16(+1.26%)
Mar 23, 2021 12.93 13.10 12.74 12.74 52,923 -0.56(-4.21%)
Mar 22, 2021 13.30 13.38 13.29 13.30 33,538 +0.01(+0.08%)
Mar 19, 2021 12.99 13.31 12.89 13.29 153,500 +0.30(+2.31%)
Mar 18, 2021 13.60 13.63 12.78 12.99 63,228 -0.83(-6.01%)
Mar 17, 2021 13.83 13.87 13.70 13.82 67,556 -0.09(-0.65%)
Mar 16, 2021 13.81 13.92 13.76 13.91 107,716 -0.04(-0.29%)
Mar 15, 2021 13.91 13.97 13.79 13.95 140,974 -0.15(-1.06%)
Mar 12, 2021 14.15 14.15 14.02 14.10 47,800 +0.00(+0.00%)
Mar 11, 2021 13.89 14.10 13.85 14.10 68,669 +0.24(+1.73%)
Mar 10, 2021 13.74 13.86 13.65 13.86 131,274 +0.20(+1.46%)
Mar 09, 2021 13.78 13.84 13.66 13.66 30,036 -0.06(-0.44%)
Mar 08, 2021 13.84 13.88 13.69 13.72 203,101 -0.22(-1.58%)
Mar 05, 2021 13.89 13.96 13.79 13.94 135,700 -0.04(-0.29%)
Mar 04, 2021 13.36 13.98 13.24 13.98 265,903 +0.79(+5.99%)
Mar 03, 2021 13.10 13.29 13.10 13.19 74,630 +0.22(+1.70%)
Mar 02, 2021 13.10 13.19 12.96 12.97 469,004 -0.04(-0.31%)
Mar 01, 2021 13.20 13.25 12.93 13.01 572,257 -0.17(-1.29%)
Feb 26, 2021 13.37 13.37 13.14 13.18 211,300 -0.27(-2.01%)
Feb 25, 2021 13.48 13.53 13.43 13.45 67,984 -0.08(-0.59%)
Feb 24, 2021 13.33 13.53 13.33 13.53 117,424 +0.22(+1.65%)
Feb 23, 2021 13.19 13.32 13.05 13.31 36,335 +0.10(+0.76%)
Feb 22, 2021 12.99 13.23 12.99 13.21 98,938 +0.36(+2.80%)
Feb 19, 2021 12.96 13.03 12.81 12.85 27,600 -0.04(-0.31%)
Feb 18, 2021 13.07 13.08 12.87 12.89 247,324 -0.17(-1.30%)
Feb 17, 2021 12.95 13.07 12.88 13.06 90,411 +0.09(+0.69%)
Feb 16, 2021 12.91 12.97 12.86 12.97 83,122 +0.21(+1.65%)
Feb 12, 2021 12.57 12.77 12.57 12.76 85,400 +0.27(+2.16%)
Feb 11, 2021 12.63 12.63 12.49 12.49 33,173 -0.12(-0.95%)
Feb 10, 2021 12.58 12.65 12.54 12.61 73,882 +0.03(+0.24%)
Feb 09, 2021 12.48 12.59 12.42 12.58 72,642 +0.06(+0.48%)
Feb 08, 2021 12.41 12.53 12.41 12.52 62,101 +0.21(+1.71%)
Feb 05, 2021 12.40 12.41 12.28 12.31 78,900 +0.05(+0.41%)
Feb 04, 2021 12.12 12.26 12.05 12.26 47,694 +0.13(+1.09%)
Feb 03, 2021 12.11 12.20 12.09 12.13 449,998 +0.13(+1.08%)
Feb 02, 2021 12.08 12.08 11.98 12.00 453,403 +0.19(+1.59%)
Feb 01, 2021 11.69 11.82 11.59 11.81 350,523 +0.32(+2.82%)
Jan 29, 2021 11.65 11.70 11.47 11.49 34,200 -0.06(-0.51%)
Jan 28, 2021 11.70 11.71 11.54 11.54 62,412 -0.04(-0.39%)
Jan 27, 2021 11.54 11.71 11.49 11.59 40,084 +0.03(+0.26%)
Jan 26, 2021 11.64 11.64 11.55 11.56 39,636 -0.03(-0.26%)
Jan 25, 2021 11.46 11.59 11.41 11.59 17,106 +0.13(+1.13%)
Jan 22, 2021 11.44 11.52 11.43 11.46 19,600 -0.13(-1.12%)
Jan 21, 2021 11.53 11.62 11.53 11.59 27,181 +0.02(+0.17%)
Jan 20, 2021 11.69 11.69 11.57 11.57 22,598 +0.00(+0.00%)
Jan 19, 2021 11.58 11.62 11.54 11.57 15,533 +0.05(+0.47%)
Jan 15, 2021 11.65 11.65 11.46 11.52 45,800 -0.19(-1.65%)
Jan 14, 2021 11.56 11.74 11.56 11.71 48,069 +0.10(+0.86%)
Jan 13, 2021 11.62 11.66 11.55 11.61 32,326 -0.04(-0.34%)
Jan 12, 2021 11.62 11.67 11.57 11.65 126,288 +0.20(+1.75%)
Jan 11, 2021 11.33 11.48 11.30 11.45 37,036 -0.10(-0.87%)
Jan 08, 2021 11.43 11.55 11.36 11.55 23,800 +0.29(+2.58%)
Jan 07, 2021 11.27 11.30 11.22 11.26 42,246 +0.07(+0.63%)
Jan 06, 2021 11.16 11.29 11.08 11.19 70,928 +0.03(+0.27%)
Jan 05, 2021 10.98 11.18 10.98 11.16 205,002 +0.46(+4.35%)
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.