Invesco DB Energy (DBE)
19.75
+0.04 (+0.20%)
USD |
NYSEARCA |
Mar 22, 16:00
DBE Price: 19.75 for March 22, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 22, 2023 | 19.83 | 19.95 | 19.74 | 19.75 | 13542.00 |
| Mar 21, 2023 | 19.51 | 19.73 | 19.46 | 19.71 | 56640.00 |
| Mar 20, 2023 | 19.25 | 19.43 | 19.12 | 19.42 | 64926.00 |
| Mar 17, 2023 | 19.58 | 19.58 | 19.07 | 19.27 | 20099.00 |
| Mar 16, 2023 | 19.02 | 19.72 | 18.92 | 19.56 | 72040.00 |
| Mar 15, 2023 | 19.53 | 19.69 | 18.93 | 19.46 | 39578.00 |
| Mar 14, 2023 | 20.55 | 20.81 | 20.19 | 20.26 | 134575.0 |
| Mar 13, 2023 | 20.55 | 21.07 | 20.44 | 20.82 | 77601.00 |
| Mar 10, 2023 | 20.93 | 21.21 | 20.90 | 21.13 | 39978.00 |
| Mar 09, 2023 | 21.35 | 21.47 | 20.80 | 20.84 | 56176.00 |
| Mar 08, 2023 | 21.24 | 21.38 | 21.15 | 21.24 | 14694.00 |
| Mar 07, 2023 | 21.99 | 21.99 | 21.47 | 21.51 | 43031.00 |
| Mar 06, 2023 | 21.86 | 22.13 | 21.78 | 22.13 | 36513.00 |
| Mar 03, 2023 | 21.49 | 22.24 | 21.49 | 22.24 | 30849.00 |
| Mar 02, 2023 | 21.84 | 21.84 | 21.55 | 21.73 | 99023.00 |
| Mar 01, 2023 | 21.34 | 21.69 | 21.34 | 21.69 | 45777.00 |
| Feb 28, 2023 | 21.46 | 21.46 | 21.27 | 21.34 | 41861.00 |
| Feb 27, 2023 | 21.24 | 21.24 | 21.00 | 21.14 | 26471.00 |
| Feb 24, 2023 | 20.74 | 21.21 | 20.68 | 21.21 | 12242.00 |
| Feb 23, 2023 | 20.79 | 20.94 | 20.69 | 20.92 | 30907.00 |
| Feb 22, 2023 | 20.91 | 20.92 | 20.52 | 20.55 | 11525.00 |
| Feb 21, 2023 | 21.00 | 21.01 | 20.80 | 20.95 | 12755.00 |
| Feb 17, 2023 | 20.78 | 21.01 | 20.67 | 20.98 | 28255.00 |
| Feb 16, 2023 | 21.53 | 21.60 | 21.32 | 21.33 | 19176.00 |
| Feb 15, 2023 | 21.53 | 21.59 | 21.29 | 21.56 | 124779.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
7.09
Minimum
Apr 27 2020
30.36
Maximum
Jun 09 2022
16.07
Average
15.08
Median
Apr 05 2018