Canada markets close in 2 hours 6 minutes

Invesco DB Energy Fund (DBE)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.23-0.05 (-0.22%)
As of 01:39PM EDT. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202420.3320.3320.2320.2320.231,273
May 08, 202420.0820.2920.0820.2820.286,300
May 07, 202420.2520.3620.1820.2820.2831,700
May 06, 202420.2320.3920.2320.3220.3223,100
May 03, 202420.2420.2520.1520.1720.174,700
May 02, 202420.1920.3420.1220.2420.249,100
May 01, 202420.5520.7020.1720.1920.1976,800
Apr 30, 202420.8120.8520.6120.7220.7222,800
Apr 29, 202421.1821.1920.9420.9820.987,500
Apr 26, 202421.2221.2521.0421.1021.1011,200
Apr 25, 202420.9021.1120.7821.0921.0912,900
Apr 24, 202420.9421.0520.8620.9820.9816,000
Apr 23, 202420.7121.0420.6721.0121.0114,400
Apr 22, 202420.5920.8420.5620.8120.8175,600
Apr 19, 202420.7820.9220.7720.7920.7925,700
Apr 18, 202420.9120.9420.7620.7920.7914,900
Apr 17, 202421.2921.3320.8920.9320.9348,200
Apr 16, 202421.4021.5121.3121.5021.5010,000
Apr 15, 202421.3721.4721.2021.4721.47146,500
Apr 12, 202421.7721.8021.5021.5221.5211,300
Apr 11, 202421.4421.4421.2321.4021.4099,800
Apr 10, 202421.3621.5021.2521.5021.5029,500
Apr 09, 202421.4721.5421.2621.3021.309,100
Apr 08, 202421.5621.5621.2621.4521.4512,000
Apr 05, 202421.5821.6921.5121.5121.5120,600
Apr 04, 202421.3521.5221.1821.5021.5010,400
Apr 03, 202421.4221.4221.3221.3721.376,800
Apr 02, 202421.0021.2120.9621.2121.2121,400
Apr 01, 202420.7220.9020.7120.8320.8348,300
Mar 28, 202420.6220.8020.6220.7220.7213,200
Mar 27, 202420.4420.5420.4320.5220.5258,900
Mar 26, 202420.7020.7020.5220.5420.5413,000
Mar 25, 202420.6320.8220.6320.7220.727,900
Mar 22, 202420.6120.6320.4920.5120.519,800
Mar 21, 202420.4020.6620.4020.6320.6315,200
Mar 20, 202420.7220.7420.6120.7120.7114,700
Mar 19, 202420.9120.9720.9120.9720.973,700
Mar 18, 202420.8320.9120.7420.9120.9111,900
Mar 15, 202420.5120.6320.4920.5820.589,300
Mar 14, 202420.4420.5720.4320.5520.557,600
Mar 13, 202420.1920.3220.1320.3220.3218,100
Mar 12, 202419.9020.0119.9019.9219.924,000
Mar 11, 202419.7920.0419.7020.0120.0113,900
Mar 08, 202419.9719.9719.8219.8419.8411,100
Mar 07, 202419.9120.2019.9120.0620.066,000
Mar 06, 202420.0620.2320.0420.0520.0539,100
Mar 05, 202419.9520.0119.8519.9119.917,900
Mar 04, 202420.1720.1719.9920.0620.0615,000
Mar 01, 202420.1020.2320.0320.0620.0641,200
Feb 29, 202419.8020.0119.8019.8819.8810,500
Feb 28, 202420.0920.1219.8119.8819.8819,800
Feb 27, 202420.0320.0819.9420.0220.0223,900
Feb 26, 202419.6919.9719.6919.8819.8856,300
Feb 23, 202419.6619.7019.6019.6119.6110,900
Feb 22, 202419.7420.0619.7420.0120.0110,700
Feb 21, 202419.6019.9219.6019.9219.9211,000
Feb 20, 202419.9019.9019.6519.7319.7316,700
Feb 16, 202419.8920.0519.8919.9919.9910,000
Feb 15, 202419.8320.0719.8319.9719.9711,900
Feb 14, 202420.2020.2219.7919.8219.8254,600
Feb 13, 202420.2820.2820.1120.1520.1510,100
Feb 12, 202420.2020.2620.1320.2220.2224,400
Feb 09, 202420.1720.2720.1420.2120.2113,100
Feb 08, 202419.9120.1419.9120.0820.0813,100
Feb 07, 202419.6119.7519.6119.7219.7219,600
Feb 06, 202419.5119.6519.5019.5819.5888,600
Feb 05, 202419.2719.5319.2019.5319.5313,900
Feb 02, 202419.3219.4119.2319.2819.288,000
Feb 01, 202420.0820.0819.5719.5719.5782,400
Jan 31, 202420.2620.2619.9419.9719.9730,600
Jan 30, 202420.1020.3320.0320.2820.2885,600
Jan 29, 202420.1020.2320.0820.1720.1768,400
Jan 26, 202420.1320.4519.9920.4520.4522,800
Jan 25, 202420.1120.2420.0320.1820.1827,700
Jan 24, 202419.8320.0219.7719.9319.9332,600
Jan 23, 202419.6519.8019.6419.7719.7715,800
Jan 22, 202419.5519.8419.5519.7619.7623,500
Jan 19, 202419.7719.7719.4819.5919.5971,500
Jan 18, 202419.6119.7419.4919.7119.7136,100
Jan 17, 202419.3219.5819.2819.5519.55133,600
Jan 16, 202419.6819.7119.4519.4519.4556,400
Jan 12, 202420.0020.0319.6619.7419.7414,900
Jan 11, 202419.6819.8119.5019.5719.57193,500
Jan 10, 202419.5419.6219.2619.3119.3124,500
Jan 09, 202419.3619.6319.3619.5119.5122,600
Jan 08, 202419.0919.2818.9919.2819.2826,000
Jan 05, 202419.6519.7419.6019.6819.6817,100
Jan 04, 202419.6019.6419.2519.4819.4810,400
Jan 03, 202419.4219.6819.4219.6519.65627,800
Jan 02, 202419.4019.4019.0419.0919.0941,900
Dec 29, 202319.4119.4119.1319.1919.1952,800
Dec 28, 202319.5219.6719.2619.3019.3023,700
Dec 27, 202319.8619.9319.6119.6119.6139,500
Dec 26, 202320.0220.0219.8019.8319.83126,500
Dec 22, 202319.8719.8919.5919.5919.5918,900
Dec 21, 202319.6419.8119.6419.7719.7729,900
Dec 20, 202320.1420.1419.7819.7819.7870,300
Dec 19, 202319.7720.0519.7720.0520.0544,800
Dec 18, 202320.0720.1819.7719.8019.8043,600
Dec 18, 20230.742 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...