Indicators

DB Energy Fund Invesco (NY: DBE )

20.12 -0.21 (-1.04%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	19.84	19.92	19.63	19.67	270,463	+0.22(+1.13%)
Feb 25, 2022	19.44	19.46	19.19	19.45	67,855	-0.24(-1.21%)
Feb 24, 2022	20.65	20.65	19.51	19.68	520,751	+0.06(+0.29%)
Feb 23, 2022	19.52	19.84	19.49	19.63	200,060	+0.29(+1.48%)
Feb 22, 2022	19.73	19.73	19.29	19.34	213,917	+0.18(+0.95%)
Feb 18, 2022				19.16	0	+0.15(+0.81%)
Feb 17, 2022	18.83	19.01	18.78	19.01	165,423	+0.19(+1.02%)
Feb 16, 2022	19.13	19.30	18.80	18.81	103,211	-0.10(-0.51%)
Feb 15, 2022	18.93	18.93	18.69	18.91	351,420	-0.42(-2.18%)
Feb 14, 2022	18.99	19.43	18.98	19.33	183,756	+0.18(+0.95%)
Feb 11, 2022	18.86	19.26	18.84	19.15	129,385	+0.39(+2.09%)
Feb 10, 2022	18.71	18.99	18.69	18.76	50,460	-0.08(-0.41%)
Feb 09, 2022	18.67	18.88	18.67	18.83	142,985	+0.11(+0.56%)
Feb 08, 2022	18.80	18.80	18.58	18.73	104,179	-0.29(-1.51%)
Feb 07, 2022	18.97	19.02	18.89	19.02	178,792	-0.07(-0.35%)
Feb 04, 2022	19.13	19.25	19.07	19.08	78,770	+0.15(+0.81%)
Feb 03, 2022	18.61	19.00		18.93	63,050	+0.09(+0.50%)
Feb 02, 2022	18.80	18.84	18.60	18.83	328,468	+0.19(+1.03%)

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.