Skip to main content

DB Energy Fund Invesco (NY: DBE )

20.79 -0.14 (-0.67%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 14.08 14.08 13.93 13.98 71,326 -0.05(-0.34%)
May 27, 2021 13.92 14.04 13.91 14.02 72,528 +0.06(+0.41%)
May 26, 2021 13.80 13.99 13.80 13.97 50,756 +0.12(+0.90%)
May 25, 2021 13.89 13.93 13.84 13.84 92,816 -0.08(-0.55%)
May 24, 2021 13.71 13.92 13.69 13.92 62,366 +0.33(+2.39%)
May 21, 2021 13.57 13.61 13.52 13.59 73,792 +0.29(+2.16%)
May 20, 2021 13.49 13.55 13.30 13.31 105,191 -0.26(-1.90%)
May 19, 2021 13.65 13.65 13.36 13.57 174,321 -0.36(-2.61%)
May 18, 2021 13.99 14.03 13.68 13.93 250,423 -0.09(-0.61%)
May 17, 2021 13.92 14.02 13.88 14.02 176,397 +0.18(+1.31%)
May 14, 2021 13.74 13.86 13.74 13.83 275,120 +0.22(+1.61%)
May 13, 2021 13.68 13.79 13.52 13.61 186,399 -0.41(-2.92%)
May 12, 2021 13.96 14.13 13.96 14.02 164,747 +0.11(+0.82%)
May 11, 2021 13.67 13.94 13.67 13.91 269,372 +0.11(+0.76%)
May 10, 2021 13.94 13.94 13.67 13.80 298,515 +0.04(+0.28%)
May 07, 2021 13.58 13.79 13.58 13.77 146,672 +0.07(+0.55%)
May 06, 2021 13.75 13.78 13.63 13.69 220,462 -0.04(-0.31%)
May 05, 2021 13.87 13.92 13.69 13.73 254,462 -0.03(-0.24%)
May 04, 2021 13.68 13.78 13.62 13.77 436,859 +0.30(+2.26%)
May 03, 2021 13.29 13.50 13.29 13.46 452,805 +0.15(+1.09%)
Apr 30, 2021 13.32 13.34 13.21 13.32 140,583 -0.19(-1.44%)
Apr 29, 2021 13.57 13.59 13.42 13.51 80,695 +0.16(+1.17%)
Apr 28, 2021 13.34 13.42 13.31 13.36 61,165 +0.12(+0.94%)
Apr 27, 2021 13.13 13.24 13.11 13.23 88,693 +0.22(+1.69%)
Apr 26, 2021 12.87 13.05 12.87 13.01 21,287 -0.02(-0.15%)
Apr 23, 2021 12.88 13.06 12.88 13.03 44,455 +0.10(+0.74%)
Apr 22, 2021 12.94 12.95 12.82 12.94 114,464 +0.10(+0.75%)
Apr 21, 2021 12.85 13.02 12.83 12.84 177,090 -0.21(-1.60%)
Apr 20, 2021 13.22 13.22 12.90 13.05 70,102 -0.13(-0.99%)
Apr 19, 2021 13.18 13.22 13.14 13.18 18,262 +0.02(+0.15%)
Apr 16, 2021 13.19 13.20 13.15 13.16 39,957 -0.02(-0.18%)
Apr 15, 2021 13.16 13.21 13.11 13.18 36,192 +0.05(+0.36%)
Apr 14, 2021 12.96 13.21 12.92 13.14 62,000 +0.38(+2.94%)
Apr 13, 2021 12.71 12.77 12.69 12.76 139,658 +0.13(+1.00%)
Apr 12, 2021 12.71 12.78 12.61 12.63 167,665 +0.07(+0.56%)
Apr 09, 2021 12.53 12.59 12.50 12.56 303,969 -0.02(-0.14%)
Apr 08, 2021 12.50 12.62 12.48 12.58 28,108 -0.01(-0.11%)
Apr 07, 2021 12.56 12.63 12.40 12.60 54,939 +0.65(+5.40%)
Apr 06, 2021 12.64 12.82 11.95 11.95 79,553 -0.54(-4.36%)
Apr 05, 2021 12.70 12.71 12.28 12.50 291,651 -0.72(-5.43%)
Apr 01, 2021 12.71 13.21 12.51 13.21 623,420 +0.73(+5.82%)
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%)
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.