Invesco DB Energy (DBE)
21.10
+0.01
(+0.05%)
USD |
NYSEARCA |
Apr 26, 16:00
DBE Price: 21.10 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 26, 2024 | 21.22 | 21.25 | 21.04 | 21.10 | 11235.00 |
Apr 25, 2024 | 20.90 | 21.11 | 20.78 | 21.09 | 12868.00 |
Apr 24, 2024 | 20.94 | 21.05 | 20.86 | 20.98 | 16034.00 |
Apr 23, 2024 | 20.71 | 21.04 | 20.67 | 21.01 | 14389.00 |
Apr 22, 2024 | 20.59 | 20.84 | 20.56 | 20.81 | 75608.00 |
Apr 19, 2024 | 20.78 | 20.92 | 20.77 | 20.79 | 25707.00 |
Apr 18, 2024 | 20.91 | 20.94 | 20.76 | 20.79 | 14879.00 |
Apr 17, 2024 | 21.29 | 21.33 | 20.89 | 20.93 | 48169.00 |
Apr 16, 2024 | 21.40 | 21.51 | 21.31 | 21.50 | 9987.00 |
Apr 15, 2024 | 21.37 | 21.47 | 21.20 | 21.47 | 146597.0 |
Apr 12, 2024 | 21.77 | 21.80 | 21.50 | 21.52 | 11297.00 |
Apr 11, 2024 | 21.44 | 21.44 | 21.23 | 21.40 | 99842.00 |
Apr 10, 2024 | 21.36 | 21.50 | 21.25 | 21.50 | 29497.00 |
Apr 09, 2024 | 21.47 | 21.54 | 21.26 | 21.30 | 9108.00 |
Apr 08, 2024 | 21.56 | 21.56 | 21.26 | 21.45 | 12044.00 |
Apr 05, 2024 | 21.58 | 21.69 | 21.50 | 21.51 | 20595.00 |
Apr 04, 2024 | 21.35 | 21.52 | 21.18 | 21.50 | 10358.00 |
Apr 03, 2024 | 21.42 | 21.42 | 21.32 | 21.37 | 6820.00 |
Apr 02, 2024 | 21.00 | 21.21 | 20.96 | 21.21 | 21421.00 |
Apr 01, 2024 | 20.72 | 20.90 | 20.71 | 20.83 | 48302.00 |
Mar 28, 2024 | 20.62 | 20.80 | 20.62 | 20.72 | 13219.00 |
Mar 27, 2024 | 20.44 | 20.54 | 20.43 | 20.52 | 58872.00 |
Mar 26, 2024 | 20.70 | 20.70 | 20.52 | 20.54 | 13035.00 |
Mar 25, 2024 | 20.63 | 20.82 | 20.63 | 20.72 | 7807.00 |
Mar 22, 2024 | 20.61 | 20.62 | 20.49 | 20.50 | 9763.00 |
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
17.23
Average
16.76
Median
Sep 29 2021