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 (%)
Mar 31, 2021 12.63 12.73 12.46 12.49 140,671 -0.13(-1.02%)
Mar 30, 2021 12.65 12.71 12.58 12.61 30,339 -0.16(-1.24%)
Mar 29, 2021 12.66 12.78 12.58 12.77 19,369 +0.06(+0.49%)
Mar 26, 2021 12.69 12.77 12.67 12.71 20,083 +0.41(+3.33%)
Mar 25, 2021 12.49 12.49 12.21 12.30 52,978 -0.03(-0.26%)
Mar 24, 2021 12.48 12.76 12.33 12.33 35,556 +0.15(+1.26%)
Mar 23, 2021 12.36 12.53 12.18 12.18 55,357 -0.54(-4.21%)
Mar 22, 2021 12.71 12.79 12.71 12.71 35,081 +0.01(+0.08%)
Mar 19, 2021 12.42 12.73 12.32 12.71 160,562 +0.29(+2.31%)
Mar 18, 2021 13.00 13.03 12.22 12.42 66,137 -0.79(-6.01%)
Mar 17, 2021 13.22 13.26 13.10 13.21 70,664 -0.09(-0.65%)
Mar 16, 2021 13.20 13.31 13.15 13.30 112,671 -0.04(-0.29%)
Mar 15, 2021 13.30 13.36 13.18 13.34 147,459 -0.14(-1.06%)
Mar 12, 2021 13.53 13.53 13.40 13.48 49,999 +0.00(+0.00%)
Mar 11, 2021 13.28 13.48 13.24 13.48 71,828 +0.23(+1.73%)
Mar 10, 2021 13.14 13.25 13.05 13.25 137,313 +0.19(+1.46%)
Mar 09, 2021 13.17 13.23 13.06 13.06 31,417 -0.06(-0.44%)
Mar 08, 2021 13.23 13.27 13.09 13.12 212,445 -0.21(-1.58%)
Mar 05, 2021 13.28 13.35 13.18 13.33 141,943 -0.04(-0.29%)
Mar 04, 2021 12.77 13.37 12.66 13.37 278,136 +0.76(+5.99%)
Mar 03, 2021 12.52 12.71 12.52 12.61 78,063 +0.21(+1.70%)
Mar 02, 2021 12.52 12.61 12.39 12.40 490,582 -0.04(-0.31%)
Mar 01, 2021 12.62 12.67 12.36 12.44 598,585 -0.16(-1.29%)
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%)
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.