Indicators

DB Energy Fund Invesco (NY: DBE )

21.10 +0.01 (+0.05%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	20.62	20.80	20.62	20.72	13,219	+0.20(+0.98%)
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%)

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.