Invesco DB Energy Fund (DBE) Historical Stock Data

20.60 ↑0.43 (2.13%)
As of May 28, 2024, 2:42pm EST.

Historical Data

In the past 30 trading days, DBE is up 0.01% a day on average. There have been 18 days where Invesco DB Energy Fund closed green and 12 days where DBE closed red.

DateOpenCloseChangeLowHighVolume
2024-05-2420.0620.17↑$0.11 (0.56%)20.0620.175.71K
2024-05-2320.4420.04↓$0.40 (-1.96%)19.9820.4424K
2024-05-2220.1920.14↓$0.05 (-0.24%)20.1220.306.11K
2024-05-2120.4220.42↓$0.00 (0.00%)20.3220.5220.99K
2024-05-2020.4820.56↑$0.08 (0.39%)20.4520.6618.04K
2024-05-1720.4220.56↑$0.14 (0.69%)20.4220.576.28K
2024-05-1620.3620.36↓$0.00 (-0.02%)20.2720.3717.65K
2024-05-1519.9820.21↑$0.23 (1.14%)19.9220.2220.61K
2024-05-1420.0720.10↑$0.02 (0.12%)20.0520.104.42K
2024-05-1320.1920.27↑$0.08 (0.39%)20.1720.276.92K
2024-05-1020.3220.12↓$0.20 (-0.97%)20.1220.322.03K
2024-05-0920.3320.34↑$0.01 (0.03%)20.2320.3438.35K
2024-05-0820.0820.28↑$0.20 (1.00%)20.0820.296.30K
2024-05-0720.2520.28↑$0.03 (0.15%)20.1820.3631.69K
2024-05-0620.2320.32↑$0.09 (0.43%)20.2320.3923.12K
2024-05-0320.2420.17↓$0.07 (-0.35%)20.1520.254.72K
2024-05-0220.1920.24↑$0.05 (0.23%)20.1220.339.06K
2024-05-0120.5520.19↓$0.36 (-1.75%)20.1720.7076.79K
2024-04-3020.8120.72↓$0.09 (-0.43%)20.6320.8422.81K
2024-04-2921.1820.98↓$0.20 (-0.94%)20.9421.197.47K
2024-04-2621.2221.10↓$0.12 (-0.57%)21.0721.2511.24K
2024-04-2520.9021.09↑$0.19 (0.91%)20.8121.1012.87K
2024-04-2420.9420.98↑$0.04 (0.19%)20.8721.0516.03K
2024-04-2320.7121.01↑$0.30 (1.45%)20.6721.0414.34K
2024-04-2220.5920.81↑$0.22 (1.07%)20.5720.8475.61K
2024-04-1920.7820.79↑$0.01 (0.05%)20.7720.9225.71K
2024-04-1820.9120.79↓$0.12 (-0.57%)20.7620.9314.87K
2024-04-1721.2920.93↓$0.36 (-1.69%)20.9121.3348.17K
2024-04-1621.4021.50↑$0.10 (0.47%)21.3121.519.99K
2024-04-1521.3721.47↑$0.10 (0.47%)21.2021.47146.49K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Clean_Teoth

$DBE Like if the Hedgies are fucked

0 Like Report
delaina

$DBE Pack it up boys.

0 Like Report