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
2025-09-26 19.69 19.79 19.57 19.59 0.0M
2025-09-25 19.26 19.53 19.26 19.53 0.0M
2025-09-24 19.26 19.40 19.26 19.36 0.0M
2025-09-23 18.97 19.15 18.97 19.14 0.0M
2025-09-22 18.72 18.87 18.72 18.82 0.1M
2025-09-19 19.00 19.05 18.87 18.88 0.0M
2025-09-18 19.30 19.35 19.10 19.16 0.0M
2025-09-17 19.39 19.46 19.25 19.29 0.0M
2025-09-16 19.31 19.46 19.26 19.43 0.0M
2025-09-15 19.12 19.16 19.06 19.11 0.0M
2025-09-12 19.05 19.11 18.90 18.90 0.0M
2025-09-11 18.84 18.91 18.83 18.83 0.0M
2025-09-10 19.09 19.22 19.00 19.18 0.0M
2025-09-09 19.06 19.08 18.92 18.95 0.0M
2025-09-08 18.93 18.93 18.78 18.83 0.0M
2025-09-05 18.79 18.79 18.59 18.73 0.0M
2025-09-04 19.03 19.10 18.95 18.99 0.0M
2025-09-03 19.34 19.34 19.14 19.18 0.0M
2025-09-02 19.23 19.50 19.23 19.49 0.0M
2025-08-29 19.03 19.03 18.96 19.01 0.0M
2025-08-28 18.99 19.13 18.84 19.06 0.0M
2025-08-27 18.88 18.97 18.88 18.90 0.0M
2025-08-26 18.90 18.98 18.79 18.82 0.0M
2025-08-25 19.09 19.20 19.07 19.13 0.0M
2025-08-22 18.87 18.96 18.87 18.94 0.0M
2025-08-21 18.70 18.95 18.68 18.90 0.0M
2025-08-20 18.70 18.76 18.58 18.71 0.0M
2025-08-19 18.51 18.56 18.47 18.52 0.0M
2025-08-18 18.43 18.68 18.37 18.66 0.1M
2025-08-15 18.56 18.65 18.49 18.55 0.0M
2025-08-14 18.63 18.70 18.58 18.70 0.0M
2025-08-13 18.55 18.58 18.32 18.50 0.0M
2025-08-12 18.65 18.66 18.55 18.56 0.0M
2025-08-11 18.73 18.79 18.67 18.78 0.0M
2025-08-08 18.80 18.80 18.55 18.66 0.0M
2025-08-07 18.73 18.79 18.70 18.70 0.0M
2025-08-06 19.14 19.14 18.69 18.70 0.0M
2025-08-05 18.94 18.95 18.82 18.83 0.1M
2025-08-04 18.95 19.23 18.94 19.11 0.0M
2025-08-01 19.71 19.71 19.22 19.25 0.0M
2025-07-31 19.83 19.93 19.71 19.82 0.0M
2025-07-30 19.91 20.09 19.86 20.04 0.0M
2025-07-29 19.54 20.02 19.54 20.02 0.0M
2025-07-28 19.44 19.52 19.31 19.48 0.0M
2025-07-25 19.25 19.29 19.11 19.11 0.0M
2025-07-24 19.34 19.34 19.22 19.34 0.0M
2025-07-23 19.26 19.34 19.18 19.33 0.0M
2025-07-22 19.30 19.35 19.25 19.35 0.0M
2025-07-21 19.42 19.55 19.32 19.45 0.0M
2025-07-18 19.86 19.95 19.54 19.54 0.0M
2025-07-17 19.43 19.63 19.39 19.63 0.0M
2025-07-16 19.31 19.39 19.19 19.39 0.0M
2025-07-15 19.40 19.53 19.39 19.44 0.0M
2025-07-14 19.68 19.68 19.42 19.43 0.0M
2025-07-11 19.40 19.71 19.40 19.67 0.0M
2025-07-10 19.19 19.26 19.17 19.25 0.1M
2025-07-09 19.31 19.44 19.31 19.40 0.0M
2025-07-08 19.35 19.59 19.35 19.50 0.0M
2025-07-07 19.19 19.43 19.14 19.34 0.0M
2025-07-03 19.23 19.23 19.06 19.15 0.0M
2025-07-02 18.91 19.25 18.91 19.23 0.0M
2025-07-01 18.62 18.84 18.62 18.84 0.0M
2025-06-30 18.70 18.70 18.58 18.63 0.0M
2025-06-27 18.75 18.75 18.55 18.64 0.0M
2025-06-26 18.76 18.91 18.66 18.74 0.0M
2025-06-25 18.68 18.81 18.64 18.68 0.1M
2025-06-24 18.77 18.86 18.62 18.74 0.0M
2025-06-23 20.66 20.71 19.41 19.41 0.3M
2025-06-20 20.59 20.72 20.54 20.65 0.1M
2025-06-18 20.56 20.60 20.19 20.50 0.1M
2025-06-17 20.10 20.48 20.10 20.43 0.0M
2025-06-16 19.75 19.79 19.38 19.72 0.1M
2025-06-13 19.67 19.96 19.54 19.76 0.0M
2025-06-12 18.76 18.86 18.76 18.85 0.0M
2025-06-11 18.55 18.90 18.54 18.85 0.0M
2025-06-10 18.42 18.57 18.27 18.32 0.0M
2025-06-09 18.32 18.41 18.23 18.40 0.0M
2025-06-06 18.25 18.35 18.25 18.32 0.0M
2025-06-05 18.12 18.16 18.05 18.06 0.0M
2025-06-04 18.04 18.10 17.85 17.92 0.1M
2025-06-03 17.87 18.10 17.87 18.08 0.0M
2025-06-02 17.93 17.93 17.74 17.87 0.0M
2025-05-30 17.47 17.47 17.19 17.34 0.0M
2025-05-29 17.52 17.57 17.50 17.50 0.0M
2025-05-28 17.87 17.91 17.70 17.74 0.0M
2025-05-27 17.75 17.75 17.58 17.70 0.0M
2025-05-23 17.78 17.88 17.76 17.85 0.0M
2025-05-22 17.68 17.80 17.68 17.77 0.0M
2025-05-21 18.10 18.10 17.84 17.86 0.1M
2025-05-20 17.87 18.01 17.78 17.99 0.0M
2025-05-19 17.80 17.95 17.75 17.83 0.0M
2025-05-16 17.90 17.99 17.84 17.94 0.0M
2025-05-15 17.88 17.95 17.80 17.91 0.0M
2025-05-14 18.23 18.25 18.14 18.15 0.0M
2025-05-13 18.03 18.32 18.03 18.28 0.0M
2025-05-12 18.13 18.13 17.84 17.88 0.0M
2025-05-09 17.55 17.66 17.54 17.64 0.1M
2025-05-08 17.32 17.47 17.31 17.47 0.0M
2025-05-07 17.23 17.24 17.03 17.07 0.0M
2025-05-06 17.36 17.46 17.27 17.32 0.0M
2025-05-05 17.03 17.08 16.87 16.96 0.0M
2025-05-02 17.01 17.20 17.01 17.19 0.0M
2025-05-01 17.06 17.26 16.98 17.18 0.0M
2025-04-30 17.23 17.27 16.95 16.98 0.0M
2025-04-29 17.50 17.51 17.40 17.41 0.0M
2025-04-28 17.82 17.82 17.63 17.69 0.0M
2025-04-25 17.75 17.86 17.70 17.86 0.0M
2025-04-24 17.67 17.75 17.60 17.73 0.0M
2025-04-23 17.68 17.81 17.47 17.59 0.0M
2025-04-22 17.68 17.89 17.68 17.76 0.0M
2025-04-21 17.55 17.63 17.48 17.62 0.0M
2025-04-17 17.67 18.03 17.67 17.87 0.0M
2025-04-16 17.42 17.57 17.42 17.56 0.0M
2025-04-15 17.35 17.38 17.20 17.35 0.0M
2025-04-14 17.48 17.49 17.20 17.36 0.2M
2025-04-11 16.94 17.33 16.93 17.30 0.0M
2025-04-10 17.02 17.14 16.87 17.14 0.0M
2025-04-09 16.37 17.71 16.22 17.57 0.0M
2025-04-08 17.58 17.58 16.71 16.80 0.1M
2025-04-07 17.35 17.98 17.27 17.38 0.0M
2025-04-04 17.56 17.76 17.43 17.74 0.0M
2025-04-03 18.67 18.70 18.53 18.67 0.0M
2025-04-02 19.50 19.71 19.50 19.69 0.0M
2025-04-01 19.60 19.60 19.47 19.51 0.0M
2025-03-31 19.36 19.64 19.31 19.60 0.0M
2025-03-28 19.14 19.17 19.03 19.14 0.0M
2025-03-27 19.05 19.22 19.05 19.18 0.0M
2025-03-26 19.15 19.22 19.10 19.11 0.0M
2025-03-25 19.09 19.11 18.89 19.04 0.0M
2025-03-24 19.00 19.06 18.93 19.02 0.0M
2025-03-21 18.85 18.95 18.82 18.90 0.0M
2025-03-20 18.72 18.99 18.72 18.94 0.0M
2025-03-19 18.75 18.95 18.75 18.86 0.0M
2025-03-18 18.92 18.92 18.65 18.67 0.0M
2025-03-17 18.71 18.78 18.66 18.72 0.0M
2025-03-14 18.44 18.65 18.44 18.63 0.1M
2025-03-13 18.58 18.71 18.43 18.43 0.0M
2025-03-12 18.72 18.80 18.67 18.75 0.0M
2025-03-11 18.82 18.86 18.72 18.72 0.0M
2025-03-10 18.93 18.93 18.63 18.67 0.0M
2025-03-07 18.83 18.97 18.63 18.80 0.0M
2025-03-06 18.74 18.74 18.49 18.62 0.0M
2025-03-05 18.63 18.79 18.49 18.75 0.1M
2025-03-04 18.99 19.12 18.87 19.06 0.0M
2025-03-03 19.07 19.15 18.81 18.94 0.0M
2025-02-28 19.02 19.10 18.99 19.03 0.0M
2025-02-27 19.23 19.29 19.19 19.19 0.0M
2025-02-26 18.98 19.00 18.86 18.96 0.0M
2025-02-25 19.40 19.40 19.05 19.15 0.0M
2025-02-24 19.44 19.47 19.36 19.44 0.0M
2025-02-21 19.79 19.80 19.48 19.49 0.0M
2025-02-20 19.90 19.98 19.89 19.90 0.0M
2025-02-19 19.93 19.95 19.83 19.93 0.0M
2025-02-18 19.41 19.65 19.41 19.63 0.0M
2025-02-14 19.42 19.43 19.29 19.33 0.0M
2025-02-13 19.17 19.35 19.17 19.30 0.0M
2025-02-12 19.45 19.51 19.26 19.29 0.1M
2025-02-11 19.59 19.66 19.56 19.65 0.0M
2025-02-10 19.22 19.36 19.20 19.34 0.0M
2025-02-07 19.06 19.06 18.95 19.00 0.0M
2025-02-06 18.90 19.06 18.87 18.92 0.1M
2025-02-05 19.02 19.04 18.88 18.96 0.0M
2025-02-04 18.84 19.29 18.76 19.17 0.1M
2025-02-03 19.25 19.27 19.08 19.23 0.1M
2025-01-31 18.99 19.09 18.92 19.09 0.0M
2025-01-30 19.06 19.15 19.00 19.03 0.0M
2025-01-29 19.05 19.17 19.05 19.08 0.0M
2025-01-28 19.16 19.18 19.04 19.10 0.0M
2025-01-27 19.41 19.41 19.01 19.15 0.0M
2025-01-24 19.46 19.62 19.44 19.58 0.0M
2025-01-23 19.83 19.88 19.54 19.57 0.1M
2025-01-22 19.67 19.79 19.64 19.69 0.1M
2025-01-21 19.71 19.77 19.62 19.76 0.3M
2025-01-17 19.98 20.10 19.97 19.99 0.0M
2025-01-16 20.16 20.20 19.91 20.17 0.0M
2025-01-15 19.99 20.34 19.99 20.34 0.0M
2025-01-14 19.75 19.84 19.66 19.80 0.0M
2025-01-13 19.78 19.93 19.78 19.84 0.0M
2025-01-10 19.75 19.76 19.43 19.67 0.0M
2025-01-08 19.01 19.04 18.84 18.91 0.0M
2025-01-07 18.98 19.03 18.92 18.98 0.0M
2025-01-06 18.97 19.03 18.84 18.87 0.0M
2025-01-03 18.84 18.84 18.78 18.81 0.0M
2025-01-02 18.83 18.98 18.81 18.84 0.0M