Invesco DB Energy Fund (DBE)

DBE
🏛️ États-Unis →
19.59
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 18.49 18.57 18.46 18.55 0.0M
2024-12-30 18.50 18.57 18.41 18.44 0.0M
2024-12-27 18.23 18.24 18.10 18.15 0.1M
2024-12-26 18.16 18.17 17.94 17.97 0.0M
2024-12-24 18.08 18.17 18.05 18.12 0.0M
2024-12-23 17.93 17.98 17.79 17.98 0.0M
2024-12-20 18.93 19.17 18.93 19.17 0.0M
2024-12-19 19.26 19.26 19.01 19.05 0.0M
2024-12-18 19.20 19.35 19.04 19.04 0.0M
2024-12-17 19.07 19.16 18.92 19.14 0.0M
2024-12-16 19.36 19.36 19.23 19.26 0.0M
2024-12-13 19.28 19.43 19.28 19.38 0.0M
2024-12-12 19.03 19.29 18.99 19.25 0.0M
2024-12-11 19.07 19.25 19.04 19.23 0.0M
2024-12-10 18.86 18.98 18.83 18.86 0.0M
2024-12-09 18.84 19.01 18.84 18.85 0.0M
2024-12-06 18.64 18.71 18.54 18.59 0.0M
2024-12-05 18.99 19.01 18.78 18.87 0.0M
2024-12-04 19.22 19.22 18.92 18.95 0.0M
2024-12-03 19.06 19.20 18.97 19.14 0.1M
2024-12-02 19.01 19.01 18.78 18.83 0.0M
2024-11-29 19.15 19.16 18.99 18.99 0.0M
2024-11-27 18.99 19.08 18.84 18.96 0.0M
2024-11-26 19.30 19.37 19.06 19.13 0.0M
2024-11-25 19.33 19.38 19.13 19.18 0.0M
2024-11-22 19.33 19.63 19.33 19.56 0.0M
2024-11-21 19.53 19.54 19.35 19.53 0.0M
2024-11-20 19.40 19.40 19.21 19.30 0.0M
2024-11-19 19.29 19.36 19.16 19.25 0.0M
2024-11-18 18.85 19.23 18.85 19.18 0.0M
2024-11-15 18.80 18.92 18.60 18.63 0.0M
2024-11-14 19.10 19.10 18.87 18.87 0.0M
2024-11-13 18.69 19.00 18.63 18.86 0.0M
2024-11-12 19.02 19.03 18.80 18.80 0.0M
2024-11-11 18.88 18.97 18.82 18.86 0.0M
2024-11-08 19.34 19.34 19.13 19.18 0.0M
2024-11-07 19.30 19.59 19.30 19.51 0.0M
2024-11-06 19.22 19.53 19.22 19.47 0.0M
2024-11-05 19.59 19.65 19.42 19.55 0.0M
2024-11-04 19.30 19.46 19.24 19.43 0.0M
2024-11-01 19.30 19.30 18.88 18.88 0.0M
2024-10-31 18.88 19.20 18.82 19.16 0.1M
2024-10-30 18.59 18.81 18.59 18.81 0.0M
2024-10-29 18.45 18.47 18.25 18.42 0.1M
2024-10-28 18.51 18.60 18.43 18.53 0.0M
2024-10-25 19.37 19.51 19.35 19.48 0.0M
2024-10-24 19.30 19.39 19.05 19.24 0.0M
2024-10-23 19.27 19.35 19.14 19.30 0.0M
2024-10-22 19.15 19.47 19.15 19.43 0.0M
2024-10-21 18.98 19.05 18.90 18.97 0.0M
2024-10-18 18.88 18.88 18.66 18.78 0.0M
2024-10-17 18.98 19.09 18.80 19.09 0.0M
2024-10-16 19.07 19.07 18.90 19.04 0.0M
2024-10-15 19.03 19.16 18.94 19.13 0.0M
2024-10-14 19.83 19.88 19.78 19.82 0.0M
2024-10-11 20.10 20.22 20.10 20.21 0.0M
2024-10-10 19.82 20.30 19.82 20.26 0.0M
2024-10-09 19.48 19.66 19.37 19.66 0.0M
2024-10-08 20.07 20.07 19.61 19.87 0.0M
2024-10-07 20.19 20.62 20.19 20.59 0.0M
2024-10-04 19.98 20.15 19.94 19.95 0.0M
2024-10-03 19.40 19.94 19.40 19.87 0.0M
2024-10-02 19.43 19.43 18.94 19.18 0.0M
2024-10-01 18.35 19.28 18.35 19.01 0.0M
2024-09-30 18.53 18.73 18.51 18.59 0.0M
2024-09-27 18.39 18.59 18.29 18.59 0.0M
2024-09-26 18.32 18.56 18.30 18.34 0.0M
2024-09-25 18.97 19.05 18.72 18.83 0.0M
2024-09-24 19.17 19.17 19.02 19.09 0.0M
2024-09-23 18.99 19.10 18.65 18.88 0.0M
2024-09-20 18.86 19.00 18.82 18.99 0.0M
2024-09-19 18.80 19.01 18.77 18.93 0.0M
2024-09-18 18.55 18.71 18.51 18.51 0.0M
2024-09-17 18.53 18.76 18.53 18.71 0.0M
2024-09-16 18.40 18.50 18.40 18.50 0.0M
2024-09-13 18.36 18.44 18.18 18.27 0.0M
2024-09-12 18.14 18.38 18.14 18.34 0.0M
2024-09-11 17.96 18.03 17.68 17.96 0.0M
2024-09-10 18.23 18.23 17.61 17.78 0.0M
2024-09-09 18.11 18.30 18.11 18.22 0.0M
2024-09-06 18.16 18.64 18.04 18.22 0.0M
2024-09-05 18.58 18.69 18.40 18.49 0.0M
2024-09-04 18.55 18.62 18.40 18.40 0.0M
2024-09-03 18.84 18.84 18.65 18.69 0.0M
2024-08-30 19.39 19.43 19.34 19.34 0.0M
2024-08-29 19.61 19.74 19.59 19.70 0.0M
2024-08-28 19.45 19.62 19.35 19.40 0.1M
2024-08-27 19.72 19.73 19.63 19.67 0.0M
2024-08-26 20.03 20.11 19.94 19.96 0.0M
2024-08-23 19.52 19.65 19.52 19.64 0.0M
2024-08-22 19.17 19.31 19.11 19.26 0.0M
2024-08-21 19.44 19.44 19.02 19.13 0.0M
2024-08-20 19.50 19.58 19.34 19.36 0.0M
2024-08-19 19.82 19.84 19.44 19.48 0.0M
2024-08-16 19.93 19.93 19.79 19.83 0.0M
2024-08-15 20.08 20.24 20.08 20.14 0.0M
2024-08-14 20.19 20.19 19.98 19.98 0.0M
2024-08-13 20.25 20.25 20.16 20.17 0.0M
2024-08-12 20.20 20.43 20.13 20.36 0.0M
2024-08-09 19.79 19.94 19.77 19.94 0.0M
2024-08-08 19.59 19.87 19.58 19.83 0.0M
2024-08-07 19.60 19.67 19.60 19.66 0.0M
2024-08-06 19.36 19.38 19.23 19.23 0.0M
2024-08-05 19.05 19.46 19.05 19.46 0.0M
2024-08-02 19.53 19.53 19.25 19.39 0.0M
2024-08-01 20.41 20.41 19.97 20.08 0.0M
2024-07-31 20.09 20.37 20.07 20.35 0.0M
2024-07-30 19.67 19.71 19.61 19.70 0.0M
2024-07-29 20.11 20.14 19.74 19.80 0.0M
2024-07-26 20.11 20.14 19.90 20.01 0.0M
2024-07-25 19.99 20.30 19.99 20.28 0.0M
2024-07-24 20.15 20.24 20.10 20.16 0.0M
2024-07-23 20.12 20.17 19.95 20.07 0.1M
2024-07-22 20.21 20.32 20.14 20.31 0.2M
2024-07-19 20.63 20.65 20.25 20.28 0.0M
2024-07-18 20.69 20.81 20.67 20.67 0.0M
2024-07-17 20.64 20.74 20.64 20.72 0.0M
2024-07-16 20.47 20.66 20.47 20.56 0.0M
2024-07-15 20.85 20.85 20.71 20.77 0.0M
2024-07-12 20.93 20.96 20.85 20.85 0.0M
2024-07-11 20.94 20.95 20.82 20.94 0.0M
2024-07-10 20.75 20.97 20.72 20.90 0.1M
2024-07-09 21.00 21.05 20.85 20.88 0.0M
2024-07-08 21.14 21.21 21.07 21.09 0.3M
2024-07-05 21.45 21.51 21.25 21.28 0.1M
2024-07-03 21.23 21.33 21.21 21.31 0.0M
2024-07-02 21.38 21.38 21.22 21.27 0.0M
2024-07-01 21.09 21.29 20.98 21.26 0.0M
2024-06-28 21.02 21.02 20.85 20.87 0.0M
2024-06-27 21.02 21.05 20.90 20.98 0.0M
2024-06-26 20.82 21.04 20.80 20.88 0.0M
2024-06-25 20.99 21.02 20.80 20.83 0.0M
2024-06-24 20.77 20.97 20.77 20.96 0.0M
2024-06-21 20.95 20.95 20.73 20.76 0.0M
2024-06-20 20.92 20.93 20.86 20.86 0.0M
2024-06-18 20.55 20.82 20.55 20.80 0.0M
2024-06-17 20.41 20.58 20.41 20.56 0.0M
2024-06-14 20.47 20.47 20.34 20.34 0.0M
2024-06-13 20.46 20.50 20.37 20.38 0.0M
2024-06-12 20.55 20.57 20.27 20.35 0.0M
2024-06-11 20.21 20.38 20.18 20.31 0.0M
2024-06-10 19.94 20.22 19.94 20.22 0.0M
2024-06-07 19.85 19.86 19.79 19.80 0.0M
2024-06-06 19.59 19.81 19.59 19.81 0.0M
2024-06-05 19.42 19.51 19.33 19.50 0.0M
2024-06-04 19.40 19.44 19.28 19.37 0.6M
2024-06-03 20.01 20.01 19.57 19.57 0.0M
2024-05-31 20.23 20.28 20.02 20.09 0.0M
2024-05-30 20.29 20.46 20.14 20.15 0.0M
2024-05-29 20.60 20.60 20.41 20.41 0.0M
2024-05-28 20.45 20.64 20.43 20.63 0.0M
2024-05-24 20.06 20.17 20.06 20.17 0.0M
2024-05-23 20.44 20.44 19.98 20.04 0.0M
2024-05-22 20.19 20.30 20.12 20.14 0.0M
2024-05-21 20.42 20.52 20.32 20.42 0.0M
2024-05-20 20.48 20.66 20.45 20.56 0.0M
2024-05-17 20.42 20.57 20.42 20.56 0.0M
2024-05-16 20.36 20.37 20.27 20.36 0.0M
2024-05-15 19.98 20.22 19.92 20.21 0.0M
2024-05-14 20.07 20.10 20.03 20.10 0.0M
2024-05-13 20.19 20.27 20.17 20.27 0.0M
2024-05-10 20.32 20.32 20.12 20.12 0.0M
2024-05-09 20.33 20.34 20.22 20.34 0.0M
2024-05-08 20.08 20.29 20.08 20.28 0.0M
2024-05-07 20.25 20.36 20.18 20.28 0.0M
2024-05-06 20.23 20.39 20.23 20.32 0.0M
2024-05-03 20.24 20.25 20.15 20.17 0.0M
2024-05-02 20.19 20.34 20.12 20.24 0.0M
2024-05-01 20.55 20.70 20.17 20.19 0.1M
2024-04-30 20.81 20.85 20.61 20.72 0.0M
2024-04-29 21.18 21.19 20.94 20.98 0.0M
2024-04-26 21.22 21.25 21.04 21.10 0.0M
2024-04-25 20.90 21.11 20.78 21.09 0.0M
2024-04-24 20.94 21.05 20.86 20.98 0.0M
2024-04-23 20.71 21.04 20.67 21.01 0.0M
2024-04-22 20.59 20.84 20.56 20.81 0.1M
2024-04-19 20.78 20.92 20.77 20.79 0.0M
2024-04-18 20.91 20.94 20.76 20.79 0.0M
2024-04-17 21.29 21.33 20.89 20.93 0.0M
2024-04-16 21.40 21.51 21.31 21.50 0.0M
2024-04-15 21.37 21.47 21.20 21.47 0.1M
2024-04-12 21.77 21.80 21.50 21.52 0.0M
2024-04-11 21.44 21.44 21.23 21.40 0.1M
2024-04-10 21.36 21.50 21.25 21.50 0.0M
2024-04-09 21.47 21.54 21.26 21.30 0.0M
2024-04-08 21.56 21.56 21.26 21.45 0.0M
2024-04-05 21.58 21.69 21.51 21.51 0.0M
2024-04-04 21.35 21.52 21.18 21.50 0.0M
2024-04-03 21.42 21.42 21.32 21.37 0.0M
2024-04-02 21.00 21.21 20.96 21.21 0.0M
2024-04-01 20.72 20.90 20.71 20.83 0.0M
2024-03-28 20.62 20.80 20.62 20.72 0.0M
2024-03-27 20.44 20.54 20.43 20.52 0.1M
2024-03-26 20.70 20.70 20.52 20.54 0.0M
2024-03-25 20.63 20.82 20.63 20.72 0.0M
2024-03-22 20.61 20.63 20.49 20.51 0.0M
2024-03-21 20.40 20.66 20.40 20.63 0.0M
2024-03-20 20.72 20.74 20.61 20.71 0.0M
2024-03-19 20.91 20.97 20.91 20.97 0.0M
2024-03-18 20.83 20.91 20.74 20.91 0.0M
2024-03-15 20.51 20.63 20.49 20.58 0.0M
2024-03-14 20.44 20.57 20.43 20.55 0.0M
2024-03-13 20.19 20.32 20.13 20.32 0.0M
2024-03-12 19.90 20.01 19.90 19.92 0.0M
2024-03-11 19.79 20.04 19.70 20.01 0.0M
2024-03-08 19.97 19.97 19.82 19.84 0.0M
2024-03-07 19.91 20.20 19.91 20.06 0.0M
2024-03-06 20.06 20.23 20.04 20.05 0.0M
2024-03-05 19.95 20.01 19.85 19.91 0.0M
2024-03-04 20.17 20.17 19.99 20.06 0.0M
2024-03-01 20.10 20.23 20.03 20.06 0.0M
2024-02-29 19.80 20.01 19.80 19.88 0.0M
2024-02-28 20.09 20.12 19.81 19.88 0.0M
2024-02-27 20.03 20.08 19.94 20.02 0.0M
2024-02-26 19.69 19.97 19.69 19.88 0.1M
2024-02-23 19.66 19.70 19.60 19.61 0.0M
2024-02-22 19.74 20.06 19.74 20.01 0.0M
2024-02-21 19.60 19.92 19.60 19.92 0.0M
2024-02-20 19.90 19.90 19.65 19.73 0.0M
2024-02-16 19.89 20.05 19.89 19.99 0.0M
2024-02-15 19.83 20.07 19.83 19.97 0.0M
2024-02-14 20.20 20.22 19.79 19.82 0.1M
2024-02-13 20.28 20.28 20.11 20.15 0.0M
2024-02-12 20.20 20.26 20.13 20.22 0.0M
2024-02-09 20.17 20.27 20.14 20.21 0.0M
2024-02-08 19.91 20.14 19.91 20.08 0.0M
2024-02-07 19.61 19.75 19.61 19.72 0.0M
2024-02-06 19.51 19.65 19.50 19.58 0.1M
2024-02-05 19.27 19.53 19.20 19.53 0.0M
2024-02-02 19.32 19.41 19.23 19.28 0.0M
2024-02-01 20.08 20.08 19.57 19.57 0.1M
2024-01-31 20.26 20.26 19.94 19.97 0.0M
2024-01-30 20.10 20.33 20.03 20.28 0.1M
2024-01-29 20.10 20.23 20.08 20.17 0.1M
2024-01-26 20.13 20.45 19.99 20.45 0.0M
2024-01-25 20.11 20.24 20.03 20.18 0.0M
2024-01-24 19.83 20.02 19.77 19.93 0.0M
2024-01-23 19.65 19.80 19.64 19.77 0.0M
2024-01-22 19.55 19.84 19.55 19.76 0.0M
2024-01-19 19.77 19.77 19.48 19.59 0.1M
2024-01-18 19.61 19.74 19.49 19.71 0.0M
2024-01-17 19.32 19.58 19.28 19.55 0.1M
2024-01-16 19.68 19.71 19.45 19.45 0.1M
2024-01-12 20.00 20.03 19.66 19.74 0.0M
2024-01-11 19.68 19.81 19.50 19.57 0.2M
2024-01-10 19.54 19.62 19.26 19.31 0.0M
2024-01-09 19.36 19.63 19.36 19.51 0.0M
2024-01-08 19.09 19.28 18.99 19.28 0.0M
2024-01-05 19.65 19.74 19.60 19.68 0.0M
2024-01-04 19.60 19.64 19.25 19.48 0.0M
2024-01-03 19.42 19.68 19.42 19.65 0.6M
2024-01-02 19.40 19.40 19.04 19.09 0.0M