Indicators

DB Energy Fund Invesco (NY: DBE )

20.28 -0.04 (-0.18%)

Official Closing Price Updated: 6:30 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	9.923	9.923	9.780	9.828	213,249	-0.08(-0.80%)
Nov 27, 2020	9.895	9.943	9.885	9.907	79,392	-0.08(-0.84%)
Nov 25, 2020	9.923	10.03	9.876	9.990	74,161	+0.13(+1.36%)
Nov 24, 2020	9.627	9.866	9.627	9.857	46,057	+0.43(+4.56%)
Nov 23, 2020	9.417	9.493	9.379	9.426	61,456	+0.07(+0.72%)
Nov 20, 2020	9.254	9.359	9.245	9.359	52,091	+0.08(+0.90%)
Nov 19, 2020	9.273	9.283	9.197	9.276	10,771	+0.01(+0.13%)
Nov 18, 2020	9.292	9.373	9.264	9.264	28,238	+0.02(+0.26%)
Nov 17, 2020	9.130	9.273	9.130	9.240	12,932	+0.02(+0.21%)
Nov 16, 2020	9.312	9.312	9.206	9.221	7,384	+0.11(+1.21%)
Nov 13, 2020	9.206	9.206	9.101	9.111	51,045	-0.14(-1.55%)
Nov 12, 2020	9.398	9.436	9.254	9.254	124,547	-0.13(-1.43%)
Nov 11, 2020	9.560	9.579	9.369	9.388	49,134	+0.02(+0.21%)
Nov 10, 2020	9.273	9.374	9.254	9.369	192,287	+0.26(+2.83%)
Nov 09, 2020	9.245	9.379	9.111	9.111	59,135	+0.42(+4.83%)
Nov 06, 2020	8.795	8.795	8.638	8.691	60,563	-0.18(-2.05%)
Nov 05, 2020	8.948	8.996	8.853	8.873	46,917	-0.05(-0.52%)
Nov 04, 2020	8.834	8.967	8.743	8.920	78,521	+0.16(+1.86%)
Nov 03, 2020	8.757	8.805	8.681	8.757	655,083	+0.11(+1.23%)

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.