Invesco DB Energy (DBE)
15.54
+0.01 (+0.06%)
USD |
Jul 23, 12:26
DBE Price: 15.54 for July 23, 2021
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 22, 2021 | 15.34 | 15.55 | 15.28 | 15.53 | 18304.00 |
| Jul 21, 2021 | 15.05 | 15.29 | 15.02 | 15.24 | 25925.00 |
| Jul 20, 2021 | 14.52 | 14.78 | 14.38 | 14.75 | 55407.00 |
| Jul 19, 2021 | 15.07 | 15.10 | 14.47 | 14.53 | 101542.0 |
| Jul 16, 2021 | 15.53 | 15.57 | 15.29 | 15.46 | 101679.0 |
| Jul 15, 2021 | 15.53 | 15.62 | 15.44 | 15.44 | 236013.0 |
| Jul 14, 2021 | 15.96 | 15.97 | 15.55 | 15.62 | 82765.00 |
| Jul 13, 2021 | 15.86 | 16.00 | 15.76 | 15.97 | 78317.00 |
| Jul 12, 2021 | 15.67 | 15.76 | 15.57 | 15.73 | 45977.00 |
| Jul 09, 2021 | 15.68 | 15.79 | 15.67 | 15.75 | 21815.00 |
| Jul 08, 2021 | 15.27 | 15.54 | 15.18 | 15.54 | 38607.00 |
| Jul 07, 2021 | 15.54 | 15.60 | 15.15 | 15.23 | 80262.00 |
| Jul 06, 2021 | 15.89 | 15.89 | 15.45 | 15.55 | 190813.0 |
| Jul 02, 2021 | 15.78 | 15.94 | 15.69 | 15.93 | 39057.00 |
| Jul 01, 2021 | 15.90 | 15.93 | 15.67 | 15.71 | 140034.0 |
| Jun 30, 2021 | 15.63 | 15.71 | 15.58 | 15.59 | 133576.0 |
| Jun 29, 2021 | 15.67 | 15.68 | 15.57 | 15.64 | 42055.00 |
| Jun 28, 2021 | 15.70 | 15.70 | 15.51 | 15.52 | 24641.00 |
| Jun 25, 2021 | 15.79 | 15.79 | 15.43 | 15.69 | 213667.0 |
| Jun 24, 2021 | 15.61 | 15.73 | 15.57 | 15.71 | 53164.00 |
| Jun 23, 2021 | 15.75 | 15.79 | 15.64 | 15.66 | 90643.00 |
| Jun 22, 2021 | 15.49 | 15.56 | 15.48 | 15.55 | 61641.00 |
| Jun 21, 2021 | 15.16 | 15.45 | 15.16 | 15.41 | 992029.0 |
| Jun 18, 2021 | 15.00 | 15.24 | 15.00 | 15.20 | 13844.00 |
| Jun 17, 2021 | 15.33 | 15.33 | 14.89 | 15.06 | 65032.00 |
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
18.74
Maximum
Oct 03 2018
13.15
Average
13.34
Median
Feb 02 2017