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 (%)
Nov 30, 2021 15.11 15.18 14.56 14.91 577,300 -0.58(-3.76%)
Nov 29, 2021 16.06 16.12 15.38 15.50 1,387,401 +0.02(+0.12%)
Nov 26, 2021 16.25 16.25 15.24 15.48 84,039 -1.64(-9.60%)
Nov 24, 2021 17.12 17.26 17.10 17.12 112,967 -0.08(-0.44%)
Nov 23, 2021 16.89 17.21 16.89 17.20 231,638 +0.58(+3.51%)
Nov 22, 2021 16.49 16.71 16.49 16.62 136,862 +0.19(+1.16%)
Nov 19, 2021 16.73 16.75 16.37 16.42 81,885 -0.55(-3.21%)
Nov 18, 2021 16.93 16.98 16.82 16.97 75,680 +0.11(+0.62%)
Nov 17, 2021 17.16 17.16 16.74 16.86 52,397 -0.38(-2.22%)
Nov 16, 2021 17.16 17.35 17.11 17.25 80,004 +0.09(+0.50%)
Nov 15, 2021 16.96 17.18 16.87 17.16 135,482 +0.06(+0.34%)
Nov 12, 2021 17.06 17.19 17.02 17.10 61,882 -0.09(-0.50%)
Nov 11, 2021 17.24 17.35 17.10 17.19 59,479 +0.03(+0.17%)
Nov 10, 2021 17.54 17.16 86,136 -0.44(-2.50%)
Nov 09, 2021 17.36 17.61 17.35 17.60 124,243 +0.21(+1.21%)
Nov 08, 2021 17.30 17.40 17.25 17.39 107,095 +0.12(+0.72%)
Nov 05, 2021 17.02 17.34 16.94 17.26 84,067 +0.34(+2.03%)
Nov 04, 2021 17.54 17.59 16.84 16.92 81,012 -0.12(-0.73%)
Nov 03, 2021 17.30 17.36 17.03 17.05 75,772 -0.61(-3.45%)
Nov 02, 2021 17.50 17.71 17.46 17.66 165,797 +0.08(+0.48%)
Nov 01, 2021 17.67 17.44 17.52 17.57 65,183 +0.13(+0.77%)
Oct 29, 2021 17.43 17.53 17.28 17.44 68,641 -0.09(-0.49%)
Oct 28, 2021 17.40 17.52 17.24 17.52 210,629 +0.07(+0.38%)
Oct 27, 2021 17.69 17.80 17.46 17.46 345,580 -0.44(-2.46%)
Oct 26, 2021 17.83 17.90 62,736 +0.07(+0.38%)
Oct 25, 2021 17.92 17.99 17.79 17.83 90,612 +0.07(+0.38%)
Oct 22, 2021 17.73 17.81 17.58 17.76 77,466 +0.11(+0.60%)
Oct 21, 2021 17.72 17.75 17.45 17.66 60,943 -0.18(-1.02%)
Oct 20, 2021 17.54 17.86 17.49 17.84 162,762 +0.19(+1.08%)
Oct 19, 2021 17.50 17.73 17.41 17.65 87,755 +0.10(+0.54%)
Oct 18, 2021 17.84 17.84 17.53 17.55 1,804,478 -0.11(-0.65%)
Oct 15, 2021 17.66 17.72 17.57 17.67 141,921 +0.11(+0.60%)
Oct 14, 2021 17.54 17.57 17.36 17.56 191,519 +0.21(+1.21%)
Oct 13, 2021 17.16 17.38 17.08 17.35 767,145 +0.11(+0.61%)
Oct 12, 2021 17.28 17.36 17.22 17.25 57,269 -0.01(-0.06%)
Oct 11, 2021 17.31 17.37 17.25 17.26 1,784,157 +0.17(+1.01%)
Oct 08, 2021 17.07 17.22 17.00 17.08 55,032 +0.05(+0.29%)
Oct 07, 2021 16.74 17.04 16.60 17.04 42,364 +0.27(+1.59%)
Oct 06, 2021 16.95 16.95 16.69 16.77 174,461 -0.50(-2.88%)
Oct 05, 2021 17.09 17.27 17.06 17.27 87,202 +0.43(+2.56%)
Oct 04, 2021 16.67 16.92 16.67 16.84 435,050 +0.40(+2.44%)
Oct 01, 2021 16.24 16.45 16.19 16.43 106,613 +0.24(+1.48%)
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%)
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.