Skip to main content

DB Energy Fund Invesco (NY: DBE )

18.51 -0.20 (-1.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 17.43 17.53 17.27 17.44 68,642 -0.09(-0.49%)
Oct 28, 2021 17.40 17.52 17.24 17.52 210,634 +0.07(+0.38%)
Oct 27, 2021 17.69 17.80 17.46 17.46 345,588 -0.44(-2.46%)
Oct 26, 2021 17.83 17.90 62,737 +0.07(+0.38%)
Oct 25, 2021 17.92 17.99 17.79 17.83 90,614 +0.07(+0.38%)
Oct 22, 2021 17.73 17.81 17.58 17.76 77,468 +0.11(+0.60%)
Oct 21, 2021 17.72 17.75 17.45 17.66 60,945 -0.18(-1.02%)
Oct 20, 2021 17.54 17.86 17.49 17.84 162,766 +0.19(+1.08%)
Oct 19, 2021 17.49 17.73 17.41 17.65 87,758 +0.10(+0.54%)
Oct 18, 2021 17.84 17.84 17.53 17.55 1,804,522 -0.11(-0.65%)
Oct 15, 2021 17.66 17.72 17.57 17.67 141,924 +0.11(+0.60%)
Oct 14, 2021 17.54 17.57 17.36 17.56 191,524 +0.21(+1.21%)
Oct 13, 2021 17.16 17.38 17.08 17.35 767,164 +0.11(+0.61%)
Oct 12, 2021 17.27 17.36 17.22 17.25 57,271 -0.01(-0.06%)
Oct 11, 2021 17.31 17.37 17.25 17.26 1,784,201 +0.17(+1.01%)
Oct 08, 2021 17.07 17.22 17.00 17.08 55,033 +0.05(+0.29%)
Oct 07, 2021 16.74 17.04 16.60 17.03 42,365 +0.27(+1.59%)
Oct 06, 2021 16.95 16.95 16.69 16.77 174,465 -0.50(-2.88%)
Oct 05, 2021 17.09 17.27 17.05 17.27 87,204 +0.43(+2.56%)
Oct 04, 2021 16.67 16.92 16.67 16.84 435,061 +0.40(+2.44%)
Oct 01, 2021 16.24 16.45 16.18 16.43 106,615 +0.24(+1.48%)
Sep 30, 2021 15.88 16.37 15.84 16.19 99,750 +0.17(+1.07%)
Sep 29, 2021 15.98 16.15 15.96 16.02 84,524 +0.02(+0.12%)
Sep 28, 2021 16.34 16.35 15.99 16.00 60,881 -0.13(-0.84%)
Sep 27, 2021 16.11 16.18 16.10 16.14 64,564 +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 76,585 +0.31(+1.99%)
Sep 22, 2021 15.38 15.47 15.24 15.40 103,572 +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 33,478 -0.22(-1.43%)
Sep 17, 2021 15.40 15.46 15.36 15.40 21,316 -0.14(-0.92%)
Sep 16, 2021 15.55 15.58 15.37 15.54 71,679 -0.05(-0.31%)
Sep 15, 2021 15.58 15.73 15.58 15.59 137,868 +0.30(+1.93%)
Sep 14, 2021 15.41 15.41 15.26 15.30 35,915 -0.00(-0.01%)
Sep 13, 2021 15.29 15.36 15.25 15.30 61,435 +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 20,094 -0.18(-1.21%)
Sep 08, 2021 15.07 15.07 14.99 15.03 21,204 +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 32,874 -0.03(-0.19%)
Sep 02, 2021 15.11 15.20 15.08 15.09 61,478 +0.30(+2.00%)
Sep 01, 2021 14.66 14.83 14.63 14.79 58,561 -0.05(-0.32%)
Aug 31, 2021 14.81 14.92 14.78 14.84 60,959 -0.05(-0.32%)
Aug 30, 2021 14.83 14.90 14.73 14.88 16,492 +0.08(+0.52%)
Aug 27, 2021 14.72 14.82 14.72 14.81 23,778 +0.20(+1.37%)
Aug 26, 2021 14.65 14.73 14.51 14.61 71,561 -0.15(-1.04%)
Aug 25, 2021 14.55 14.78 14.54 14.76 43,736 +0.22(+1.51%)
Aug 24, 2021 14.26 14.56 14.26 14.54 58,683 +0.45(+3.22%)
Aug 23, 2021 13.91 14.15 13.91 14.09 89,827 +0.67(+5.02%)
Aug 20, 2021 13.57 13.67 13.41 13.41 85,178 -0.44(-3.17%)
Aug 19, 2021 13.80 13.88 13.64 13.85 157,374 -0.21(-1.50%)
Aug 18, 2021 14.43 14.43 14.06 14.06 28,118 -0.28(-1.93%)
Aug 17, 2021 14.39 14.52 14.33 14.34 14,366 -0.15(-1.06%)
Aug 16, 2021 14.34 14.56 14.25 14.49 52,506 -0.10(-0.66%)
Aug 13, 2021 14.78 14.81 14.58 14.59 24,213 -0.21(-1.42%)
Aug 12, 2021 14.84 14.85 14.71 14.80 22,511 -0.08(-0.51%)
Aug 11, 2021 14.54 14.89 14.54 14.88 29,795 +0.17(+1.17%)
Aug 10, 2021 14.55 14.78 14.55 14.70 46,599 +0.27(+1.85%)
Aug 09, 2021 14.43 14.46 14.25 14.44 75,585 -0.27(-1.82%)
Aug 06, 2021 14.91 14.91 14.66 14.70 44,944 -0.09(-0.58%)
Aug 05, 2021 14.62 14.83 14.62 14.79 342,473 +0.21(+1.44%)
Aug 04, 2021 14.65 14.77 14.58 14.58 265,480 -0.33(-2.24%)
Aug 03, 2021 14.69 14.93 14.67 14.91 73,519 -0.06(-0.38%)
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.