Skip to main content

DB Energy Fund Invesco (NY: DBE )

20.74 +0.22 (+1.07%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 20.44 20.54 20.43 20.52 58,872 -0.02(-0.09%)
Mar 26, 2024 20.70 20.70 20.52 20.54 13,035 -0.18(-0.88%)
Mar 25, 2024 20.63 20.82 20.63 20.72 7,907 +0.21(+1.05%)
Mar 22, 2024 20.61 20.62 20.49 20.50 9,763 -0.12(-0.61%)
Mar 21, 2024 20.40 20.66 20.40 20.63 15,193 -0.08(-0.39%)
Mar 20, 2024 20.72 20.74 20.61 20.71 14,661 -0.26(-1.22%)
Mar 19, 2024 20.91 20.97 20.91 20.97 3,743 +0.06(+0.27%)
Mar 18, 2024 20.83 20.91 20.74 20.91 11,918 +0.33(+1.62%)
Mar 15, 2024 20.51 20.63 20.49 20.58 9,313 +0.03(+0.13%)
Mar 14, 2024 20.44 20.57 20.43 20.55 7,574 +0.23(+1.12%)
Mar 13, 2024 20.19 20.32 20.13 20.32 18,092 +0.40(+2.01%)
Mar 12, 2024 19.89 20.01 19.89 19.92 4,009 -0.09(-0.45%)
Mar 11, 2024 19.79 20.04 19.70 20.01 13,907 +0.17(+0.86%)
Mar 08, 2024 19.97 19.97 19.82 19.84 11,064 -0.22(-1.10%)
Mar 07, 2024 19.91 20.20 19.91 20.06 5,999 +0.01(+0.07%)
Mar 06, 2024 20.06 20.23 20.04 20.05 39,130 +0.14(+0.68%)
Mar 05, 2024 19.95 20.01 19.85 19.91 7,885 -0.15(-0.75%)
Mar 04, 2024 20.17 20.17 19.99 20.06 14,984 +0.00(+0.00%)
Mar 01, 2024 20.10 20.23 20.03 20.06 41,178 +0.18(+0.90%)
Feb 29, 2024 19.80 20.01 19.80 19.88 10,522 +0.00(+0.01%)
Feb 28, 2024 20.09 20.12 19.81 19.88 19,794 -0.14(-0.70%)
Feb 27, 2024 20.03 20.08 19.94 20.02 23,868 +0.14(+0.70%)
Feb 26, 2024 19.69 19.97 19.69 19.88 56,316 +0.27(+1.37%)
Feb 23, 2024 19.66 19.70 19.60 19.61 10,869 -0.40(-1.99%)
Feb 22, 2024 19.74 20.06 19.74 20.01 10,662 +0.09(+0.46%)
Feb 21, 2024 19.60 19.92 19.60 19.92 11,029 +0.19(+0.98%)
Feb 20, 2024 19.90 19.90 19.65 19.73 16,655 -0.26(-1.32%)
Feb 16, 2024 19.89 20.05 19.89 19.99 10,048 +0.02(+0.10%)
Feb 15, 2024 19.83 20.07 19.83 19.97 11,948 +0.15(+0.77%)
Feb 14, 2024 20.20 20.22 19.79 19.82 54,561 -0.33(-1.63%)
Feb 13, 2024 20.28 20.28 20.11 20.14 10,136 -0.07(-0.37%)
Feb 12, 2024 20.20 20.26 20.13 20.22 24,437 +0.01(+0.05%)
Feb 09, 2024 20.17 20.27 20.14 20.21 13,058 +0.13(+0.67%)
Feb 08, 2024 19.91 20.14 19.91 20.08 13,147 +0.35(+1.80%)
Feb 07, 2024 19.61 19.75 19.61 19.72 19,630 +0.14(+0.73%)
Feb 06, 2024 19.51 19.65 19.50 19.58 88,645 +0.05(+0.25%)
Feb 05, 2024 19.26 19.53 19.20 19.53 13,857 +0.25(+1.30%)
Feb 02, 2024 19.32 19.41 19.23 19.28 7,985 -0.29(-1.47%)
Feb 01, 2024 20.08 20.08 19.57 19.57 82,372 -0.40(-2.02%)
Jan 31, 2024 20.26 20.26 19.94 19.97 30,579 -0.31(-1.53%)
Jan 30, 2024 20.10 20.33 20.03 20.28 85,568 +0.11(+0.55%)
Jan 29, 2024 20.10 20.23 20.08 20.17 68,371 -0.28(-1.37%)
Jan 26, 2024 20.13 20.45 19.99 20.45 22,755 +0.27(+1.32%)
Jan 25, 2024 20.11 20.24 20.03 20.18 27,704 +0.25(+1.27%)
Jan 24, 2024 19.83 20.02 19.77 19.93 32,600 +0.17(+0.84%)
Jan 23, 2024 19.65 19.80 19.64 19.77 15,772 +0.00(+0.03%)
Jan 22, 2024 19.55 19.84 19.55 19.76 23,490 +0.18(+0.89%)
Jan 19, 2024 19.77 19.77 19.48 19.59 71,541 -0.13(-0.64%)
Jan 18, 2024 19.61 19.74 19.49 19.71 36,138 +0.16(+0.82%)
Jan 17, 2024 19.32 19.58 19.28 19.55 133,566 +0.10(+0.51%)
Jan 16, 2024 19.68 19.71 19.45 19.45 56,408 -0.29(-1.47%)
Jan 12, 2024 20.00 20.03 19.66 19.74 14,867 +0.17(+0.85%)
Jan 11, 2024 19.68 19.81 19.50 19.57 193,515 +0.26(+1.37%)
Jan 10, 2024 19.54 19.62 19.26 19.31 24,476 -0.20(-1.02%)
Jan 09, 2024 19.36 19.63 19.36 19.51 22,593 +0.23(+1.19%)
Jan 08, 2024 19.09 19.28 18.99 19.28 25,960 -0.40(-2.03%)
Jan 05, 2024 19.65 19.74 19.60 19.68 17,114 +0.20(+1.03%)
Jan 04, 2024 19.60 19.64 19.25 19.48 10,402 -0.17(-0.87%)
Jan 03, 2024 19.42 19.68 19.42 19.65 627,820 +0.56(+2.93%)
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.