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 (%)
Dec 29, 2023	19.41	19.41	19.13	19.19	52,819	-0.11(-0.57%)
Dec 28, 2023	19.52	19.67	19.26	19.30	23,654	-0.31(-1.58%)
Dec 27, 2023	19.86	19.93	19.61	19.61	39,458	-0.22(-1.11%)
Dec 26, 2023	20.02	20.02	19.80	19.83	126,500	+0.24(+1.21%)
Dec 22, 2023	19.87	19.89	19.59	19.59	18,877	-0.18(-0.90%)
Dec 21, 2023	19.64	19.81	19.64	19.77	29,873	-0.01(-0.05%)
Dec 20, 2023	20.14	20.14	19.78	19.78	70,273	-0.27(-1.35%)
Dec 19, 2023	19.77	20.05	19.77	20.05	44,849	+0.25(+1.26%)
Dec 18, 2023	20.07	20.18	19.77	19.80	43,560	+0.22(+1.13%)
Dec 15, 2023	19.54	19.67	19.35	19.58	143,560	+0.09(+0.44%)
Dec 14, 2023	19.39	19.57	19.39	19.49	877,246	+0.42(+2.22%)
Dec 13, 2023	18.79	19.07	18.79	19.07	185,305	+0.33(+1.77%)
Dec 12, 2023	18.93	18.93	18.68	18.74	59,855	-0.59(-3.07%)
Dec 11, 2023	19.17	19.33	19.08	19.33	41,419	+0.03(+0.15%)
Dec 08, 2023	19.27	19.35	19.17	19.30	90,197	+0.24(+1.26%)
Dec 07, 2023	19.08	19.26	18.93	19.06	612,652	+0.00(+0.00%)
Dec 06, 2023	19.32	19.42	19.02	19.06	37,043	-0.66(-3.37%)
Dec 05, 2023	20.05	20.13	19.71	19.72	235,752	-0.25(-1.25%)
Dec 04, 2023	19.89	20.19	19.71	19.97	1,093,029	-0.11(-0.54%)

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.