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 (%)
Feb 26, 2021 12.78 12.78 12.56 12.60 221,021 -0.26(-2.01%)
Feb 25, 2021 12.89 12.93 12.83 12.86 71,111 -0.08(-0.59%)
Feb 24, 2021 12.74 12.93 12.74 12.93 122,826 +0.21(+1.65%)
Feb 23, 2021 12.61 12.73 12.48 12.72 38,006 +0.10(+0.76%)
Feb 22, 2021 12.42 12.65 12.42 12.63 103,489 +0.34(+2.80%)
Feb 19, 2021 12.39 12.46 12.25 12.28 28,869 -0.04(-0.31%)
Feb 18, 2021 12.50 12.50 12.30 12.32 258,702 -0.16(-1.30%)
Feb 17, 2021 12.38 12.50 12.31 12.49 94,570 +0.09(+0.69%)
Feb 16, 2021 12.34 12.40 12.29 12.40 86,946 +0.20(+1.65%)
Feb 12, 2021 12.01 12.21 12.01 12.20 89,329 +0.26(+2.16%)
Feb 11, 2021 12.07 12.07 11.94 11.94 34,699 -0.11(-0.95%)
Feb 10, 2021 12.03 12.09 11.99 12.06 77,281 +0.03(+0.24%)
Feb 09, 2021 11.93 12.04 11.87 12.03 75,984 +0.06(+0.48%)
Feb 08, 2021 11.86 11.98 11.86 11.97 64,958 +0.20(+1.71%)
Feb 05, 2021 11.85 11.86 11.74 11.77 82,530 +0.05(+0.41%)
Feb 04, 2021 11.59 11.72 11.52 11.72 49,888 +0.13(+1.09%)
Feb 03, 2021 11.58 11.66 11.56 11.59 470,701 +0.12(+1.08%)
Feb 02, 2021 11.55 11.55 11.45 11.47 474,263 +0.18(+1.59%)
Feb 01, 2021 11.18 11.30 11.08 11.29 366,649 +0.31(+2.82%)
Jan 29, 2021 11.14 11.19 10.97 10.98 35,773 -0.06(-0.51%)
Jan 28, 2021 11.19 11.20 11.03 11.04 65,283 -0.04(-0.39%)
Jan 27, 2021 11.03 11.19 10.98 11.08 41,928 +0.03(+0.26%)
Jan 26, 2021 11.13 11.13 11.04 11.05 41,459 -0.03(-0.26%)
Jan 25, 2021 10.96 11.08 10.91 11.08 17,893 +0.12(+1.13%)
Jan 22, 2021 10.94 11.01 10.93 10.96 20,501 -0.12(-1.12%)
Jan 21, 2021 11.02 11.11 11.02 11.08 28,431 +0.02(+0.17%)
Jan 20, 2021 11.18 11.18 11.06 11.06 23,637 +0.00(+0.00%)
Jan 19, 2021 11.07 11.11 11.04 11.06 16,247 +0.05(+0.47%)
Jan 15, 2021 11.14 11.14 10.96 11.01 47,907 -0.19(-1.65%)
Jan 14, 2021 11.05 11.22 11.05 11.19 50,280 +0.10(+0.86%)
Jan 13, 2021 11.11 11.15 11.04 11.10 33,813 -0.04(-0.34%)
Jan 12, 2021 11.11 11.16 11.06 11.14 132,098 +0.19(+1.75%)
Jan 11, 2021 10.83 10.98 10.80 10.95 38,739 -0.10(-0.87%)
Jan 08, 2021 10.93 11.04 10.86 11.04 24,894 +0.28(+2.58%)
Jan 07, 2021 10.77 10.80 10.73 10.76 44,189 +0.07(+0.63%)
Jan 06, 2021 10.67 10.79 10.59 10.70 74,191 +0.03(+0.27%)
Jan 05, 2021 10.50 10.69 10.50 10.67 214,433 +0.44(+4.35%)
Jan 04, 2021 10.36 10.48 10.20 10.22 275,514 -0.14(-1.34%)
Dec 31, 2020 10.36 10.36 10.36 14,088 +0.06(+0.56%)
Dec 30, 2020 10.25 10.39 10.25 10.31 14,088 +0.01(+0.14%)
Dec 29, 2020 10.31 10.34 10.28 10.29 37,293 +0.06(+0.61%)
Dec 28, 2020 10.29 10.33 10.20 10.23 28,517 -0.11(-1.10%)
Dec 24, 2020 10.33 10.34 10.31 10.34 8,158 +0.01(+0.09%)
Dec 23, 2020 10.22 10.42 10.22 10.33 23,731 +0.15(+1.45%)
Dec 22, 2020 10.32 10.32 10.18 10.19 26,450 -0.11(-1.07%)
Dec 21, 2020 10.14 10.32 10.13 10.30 119,205 -0.21(-2.00%)
Dec 18, 2020 10.48 10.56 10.47 10.51 103,031 +0.08(+0.73%)
Dec 17, 2020 10.47 10.47 10.37 10.43 115,342 +0.11(+1.02%)
Dec 16, 2020 10.25 10.35 10.21 10.32 136,624 +0.07(+0.65%)
Dec 15, 2020 10.23 10.28 10.18 10.26 21,272 +0.09(+0.86%)
Dec 14, 2020 10.13 10.20 9.995 10.17 25,055 +0.08(+0.84%)
Dec 11, 2020 10.13 10.13 10.07 10.09 81,588 -0.05(-0.47%)
Dec 10, 2020 10.000 10.26 10.000 10.13 56,018 +0.25(+2.51%)
Dec 09, 2020 9.923 10.000 9.847 9.885 106,967 -0.04(-0.39%)
Dec 08, 2020 9.818 9.923 9.809 9.923 11,647 +0.10(+0.97%)
Dec 07, 2020 9.790 9.952 9.790 9.828 24,523 -0.10(-0.96%)
Dec 04, 2020 9.837 9.981 9.837 9.923 16,736 +0.09(+0.87%)
Dec 03, 2020 9.809 9.876 9.742 9.837 27,558 +0.03(+0.29%)
Dec 02, 2020 9.742 9.928 9.742 9.809 134,126 +0.09(+0.88%)
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.