Invesco DB Energy (DBE)
20.11
-0.17
(-0.84%)
USD |
NYSEARCA |
Jul 26, 16:00
20.11
0.00 (0.00%)
After-Hours: 20:00
DBE Price: 20.11 for July 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 25, 2024 | 19.99 | 20.30 | 19.99 | 20.28 | 23388.00 |
Jul 24, 2024 | 20.14 | 20.24 | 20.10 | 20.16 | 19721.00 |
Jul 23, 2024 | 20.12 | 20.17 | 19.95 | 20.06 | 101580.0 |
Jul 22, 2024 | 20.21 | 20.32 | 20.14 | 20.31 | 209169.0 |
Jul 19, 2024 | 20.63 | 20.65 | 20.25 | 20.28 | 3280.00 |
Jul 18, 2024 | 20.68 | 20.81 | 20.67 | 20.67 | 8758.00 |
Jul 17, 2024 | 20.64 | 20.74 | 20.64 | 20.72 | 24026.00 |
Jul 16, 2024 | 20.47 | 20.66 | 20.47 | 20.56 | 34841.00 |
Jul 15, 2024 | 20.85 | 20.85 | 20.71 | 20.77 | 15059.00 |
Jul 12, 2024 | 20.93 | 20.96 | 20.85 | 20.85 | 5602.00 |
Jul 11, 2024 | 20.94 | 20.95 | 20.82 | 20.94 | 17205.00 |
Jul 10, 2024 | 20.75 | 20.97 | 20.72 | 20.90 | 60805.00 |
Jul 09, 2024 | 21.00 | 21.04 | 20.85 | 20.88 | 6005.00 |
Jul 08, 2024 | 21.14 | 21.21 | 21.07 | 21.09 | 322386.0 |
Jul 05, 2024 | 21.45 | 21.51 | 21.25 | 21.28 | 59834.00 |
Jul 03, 2024 | 21.23 | 21.33 | 21.21 | 21.31 | 14868.00 |
Jul 02, 2024 | 21.38 | 21.38 | 21.22 | 21.27 | 12496.00 |
Jul 01, 2024 | 21.09 | 21.29 | 20.98 | 21.26 | 12071.00 |
Jun 28, 2024 | 21.02 | 21.02 | 20.85 | 20.87 | 12799.00 |
Jun 27, 2024 | 21.02 | 21.05 | 20.90 | 20.98 | 7920.00 |
Jun 26, 2024 | 20.82 | 21.04 | 20.80 | 20.88 | 18954.00 |
Jun 25, 2024 | 20.99 | 21.02 | 20.80 | 20.82 | 16186.00 |
Jun 24, 2024 | 20.77 | 20.97 | 20.77 | 20.96 | 8117.00 |
Jun 21, 2024 | 20.95 | 20.95 | 20.73 | 20.76 | 6997.00 |
Jun 20, 2024 | 20.92 | 20.93 | 20.86 | 20.86 | 3595.00 |
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
17.54
Average
18.73
Median