Skip to main content

DB Energy Fund Invesco (NY: DBE )

18.93 +0.42 (+2.27%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 11.14 11.19 10.97 10.98 35,774 -0.06(-0.51%)
Jan 28, 2021 11.19 11.20 11.03 11.04 65,285 -0.04(-0.39%)
Jan 27, 2021 11.03 11.19 10.98 11.08 41,929 +0.03(+0.26%)
Jan 26, 2021 11.13 11.13 11.04 11.05 41,460 -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 20,502 -0.12(-1.12%)
Jan 21, 2021 11.02 11.11 11.02 11.08 28,432 +0.02(+0.17%)
Jan 20, 2021 11.18 11.18 11.06 11.06 23,638 +0.00(+0.00%)
Jan 19, 2021 11.07 11.11 11.04 11.06 16,248 +0.05(+0.47%)
Jan 15, 2021 11.14 11.14 10.96 11.01 47,908 -0.19(-1.66%)
Jan 14, 2021 11.05 11.22 11.05 11.19 50,281 +0.10(+0.86%)
Jan 13, 2021 11.11 11.15 11.04 11.10 33,814 -0.04(-0.34%)
Jan 12, 2021 11.11 11.16 11.06 11.14 132,101 +0.19(+1.75%)
Jan 11, 2021 10.83 10.97 10.80 10.95 38,740 -0.10(-0.87%)
Jan 08, 2021 10.93 11.04 10.86 11.04 24,895 +0.28(+2.58%)
Jan 07, 2021 10.77 10.80 10.73 10.76 44,190 +0.07(+0.63%)
Jan 06, 2021 10.67 10.79 10.59 10.70 74,193 +0.03(+0.27%)
Jan 05, 2021 10.50 10.69 10.50 10.67 214,439 +0.44(+4.35%)
Jan 04, 2021 10.36 10.48 10.20 10.22 275,521 -0.14(-1.34%)
Dec 31, 2020 10.36 10.36 10.36 14,089 +0.06(+0.56%)
Dec 30, 2020 10.25 10.39 10.25 10.31 14,089 +0.01(+0.14%)
Dec 29, 2020 10.31 10.34 10.28 10.29 37,294 +0.06(+0.61%)
Dec 28, 2020 10.29 10.33 10.20 10.23 28,518 -0.11(-1.10%)
Dec 24, 2020 10.33 10.34 10.31 10.34 8,159 +0.01(+0.09%)
Dec 23, 2020 10.22 10.42 10.22 10.33 23,732 +0.15(+1.45%)
Dec 22, 2020 10.32 10.32 10.18 10.19 26,451 -0.11(-1.07%)
Dec 21, 2020 10.14 10.32 10.13 10.30 119,208 -0.21(-2.00%)
Dec 18, 2020 10.48 10.56 10.47 10.51 103,034 +0.08(+0.73%)
Dec 17, 2020 10.47 10.47 10.37 10.43 115,345 +0.11(+1.02%)
Dec 16, 2020 10.25 10.35 10.21 10.32 136,627 +0.07(+0.65%)
Dec 15, 2020 10.23 10.28 10.18 10.26 21,273 +0.09(+0.86%)
Dec 14, 2020 10.13 10.20 9.995 10.17 25,055 +0.08(+0.84%)
Dec 11, 2020 10.13 10.13 10.07 10.09 81,590 -0.05(-0.47%)
Dec 10, 2020 10.000 10.26 10.000 10.13 56,020 +0.25(+2.51%)
Dec 09, 2020 9.923 10.000 9.847 9.885 106,970 -0.04(-0.39%)
Dec 08, 2020 9.818 9.923 9.808 9.923 11,647 +0.10(+0.97%)
Dec 07, 2020 9.789 9.952 9.789 9.828 24,524 -0.10(-0.96%)
Dec 04, 2020 9.837 9.981 9.837 9.923 16,736 +0.09(+0.87%)
Dec 03, 2020 9.808 9.875 9.742 9.837 27,558 +0.03(+0.29%)
Dec 02, 2020 9.742 9.928 9.742 9.808 134,129 +0.09(+0.88%)
Dec 01, 2020 9.818 9.823 9.675 9.722 104,778 -0.11(-1.07%)
Nov 30, 2020 9.923 9.923 9.780 9.828 213,254 -0.08(-0.80%)
Nov 27, 2020 9.895 9.942 9.885 9.907 79,393 -0.08(-0.84%)
Nov 25, 2020 9.923 10.03 9.875 9.990 74,163 +0.13(+1.36%)
Nov 24, 2020 9.627 9.866 9.627 9.856 46,058 +0.43(+4.56%)
Nov 23, 2020 9.417 9.493 9.378 9.426 61,457 +0.07(+0.72%)
Nov 20, 2020 9.254 9.359 9.244 9.359 52,092 +0.08(+0.90%)
Nov 19, 2020 9.273 9.283 9.197 9.276 10,772 +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 12,933 +0.02(+0.21%)
Nov 16, 2020 9.311 9.311 9.206 9.221 7,384 +0.11(+1.21%)
Nov 13, 2020 9.206 9.206 9.101 9.111 51,046 -0.14(-1.55%)
Nov 12, 2020 9.397 9.436 9.254 9.254 124,550 -0.13(-1.43%)
Nov 11, 2020 9.560 9.579 9.369 9.388 49,135 +0.02(+0.21%)
Nov 10, 2020 9.273 9.373 9.254 9.369 192,292 +0.26(+2.83%)
Nov 09, 2020 9.244 9.378 9.111 9.111 59,136 +0.42(+4.83%)
Nov 06, 2020 8.795 8.795 8.637 8.691 60,565 -0.18(-2.05%)
Nov 05, 2020 8.948 8.996 8.852 8.873 46,918 -0.05(-0.52%)
Nov 04, 2020 8.833 8.967 8.743 8.919 78,523 +0.16(+1.86%)
Nov 03, 2020 8.757 8.805 8.680 8.757 655,099 +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.