DB Energy Fund Invesco (NY: DBE )

14.31 USD -0.36 (-2.45%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 14.60 14.78 14.60 14.67 157,501 +0.12(+0.82%)
May 11, 2021 14.30 14.58 14.30 14.55 257,524 +0.11(+0.76%)
May 10, 2021 14.58 14.58 14.30 14.44 285,385 +0.04(+0.28%)
May 07, 2021 14.20 14.42 14.20 14.40 140,221 +0.08(+0.55%)
May 06, 2021 14.38 14.41 14.26 14.32 210,766 -0.05(-0.31%)
May 05, 2021 14.51 14.56 14.32 14.37 243,270 -0.03(-0.24%)
May 04, 2021 14.31 14.41 14.25 14.40 417,644 +0.32(+2.26%)
May 03, 2021 13.90 14.12 13.90 14.08 432,889 +0.15(+1.09%)
Apr 30, 2021 13.93 13.95 13.82 13.93 134,400 -0.20(-1.43%)
Apr 29, 2021 14.19 14.22 14.04 14.13 77,146 +0.16(+1.17%)
Apr 28, 2021 13.95 14.04 13.92 13.97 58,475 +0.13(+0.94%)
Apr 27, 2021 13.73 13.85 13.71 13.84 84,792 +0.23(+1.69%)
Apr 26, 2021 13.46 13.65 13.46 13.61 20,351 -0.02(-0.15%)
Apr 23, 2021 13.47 13.66 13.47 13.63 42,500 +0.10(+0.74%)
Apr 22, 2021 13.54 13.55 13.41 13.53 109,430 +0.10(+0.75%)
Apr 21, 2021 13.44 13.62 13.42 13.43 169,301 -0.22(-1.60%)
Apr 20, 2021 13.83 13.83 13.49 13.65 67,019 -0.14(-0.99%)
Apr 19, 2021 13.79 13.83 13.74 13.79 17,459 +0.02(+0.15%)
Apr 16, 2021 13.80 13.81 13.75 13.77 38,200 -0.02(-0.18%)
Apr 15, 2021 13.77 13.82 13.71 13.79 34,601 +0.05(+0.36%)
Apr 14, 2021 13.56 13.82 13.51 13.74 59,273 +0.39(+2.94%)
Apr 13, 2021 13.29 13.36 13.28 13.35 133,516 +0.13(+1.00%)
Apr 12, 2021 13.29 13.37 13.19 13.22 160,291 +0.07(+0.56%)
Apr 09, 2021 13.10 13.17 13.08 13.14 290,600 -0.02(-0.14%)
Apr 08, 2021 13.08 13.20 13.05 13.16 26,872 -0.02(-0.11%)
Apr 07, 2021 13.14 13.21 12.97 13.18 52,523 +0.68(+5.40%)
Apr 06, 2021 13.22 13.41 12.50 12.50 76,054 -0.57(-4.36%)
Apr 05, 2021 13.28 13.29 12.84 13.07 278,823 -0.75(-5.43%)
Apr 01, 2021 13.30 13.82 13.09 13.82 596,000 +0.76(+5.82%)
Mar 31, 2021 13.21 13.32 13.03 13.06 134,484 -0.13(-1.02%)
Mar 30, 2021 13.23 13.30 13.16 13.20 29,005 -0.16(-1.24%)
Mar 29, 2021 13.24 13.37 13.16 13.36 18,518 +0.06(+0.49%)
Mar 26, 2021 13.27 13.36 13.25 13.29 19,200 +0.43(+3.33%)
Mar 25, 2021 13.06 13.06 12.77 12.87 50,648 -0.03(-0.26%)
Mar 24, 2021 13.05 13.35 12.90 12.90 33,993 +0.16(+1.26%)
Mar 23, 2021 12.93 13.10 12.74 12.74 52,923 -0.56(-4.21%)
Mar 22, 2021 13.30 13.38 13.29 13.30 33,538 +0.01(+0.08%)
Mar 19, 2021 12.99 13.31 12.89 13.29 153,500 +0.30(+2.31%)
Mar 18, 2021 13.60 13.63 12.78 12.99 63,228 -0.83(-6.01%)
Mar 17, 2021 13.83 13.87 13.70 13.82 67,556 -0.09(-0.65%)
Mar 16, 2021 13.81 13.92 13.76 13.91 107,716 -0.04(-0.29%)
Mar 15, 2021 13.91 13.97 13.79 13.95 140,974 -0.15(-1.06%)
Mar 12, 2021 14.15 14.15 14.02 14.10 47,800 +0.00(+0.00%)
Mar 11, 2021 13.89 14.10 13.85 14.10 68,669 +0.24(+1.73%)
Mar 10, 2021 13.74 13.86 13.65 13.86 131,274 +0.20(+1.46%)
Mar 09, 2021 13.78 13.84 13.66 13.66 30,036 -0.06(-0.44%)
Mar 08, 2021 13.84 13.88 13.69 13.72 203,101 -0.22(-1.58%)
Mar 05, 2021 13.89 13.96 13.79 13.94 135,700 -0.04(-0.29%)
Mar 04, 2021 13.36 13.98 13.24 13.98 265,903 +0.79(+5.99%)
Mar 03, 2021 13.10 13.29 13.10 13.19 74,630 +0.22(+1.70%)
Mar 02, 2021 13.10 13.19 12.96 12.97 469,004 -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.