Skip to main content
Invesco DB Energy Fund (DBE)
NYSEARCA: DBE · Real-Time Price · USD
19.49
-0.41 (-2.06%)
Feb 21, 2025, 4:00 PM EST - Market closed

DBE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202519.7919.8019.4819.4919.49-2.07%5,462
Feb 20, 202519.9019.9819.8919.9019.90-0.13%4,833
Feb 19, 202519.9319.9519.8319.9319.931.52%14,389
Feb 18, 202519.4119.6519.4119.6319.631.55%41,850
Feb 14, 202519.4219.4319.2919.3319.330.16%29,563
Feb 13, 202519.1719.3519.1719.3019.300.08%10,038
Feb 12, 202519.4519.5119.2619.2919.29-1.83%64,269
Feb 11, 202519.5919.6619.5619.6519.651.58%11,633
Feb 10, 202519.2219.3619.2019.3419.341.79%5,864
Feb 7, 202519.0619.0618.9519.0019.000.42%16,675
Feb 6, 202518.9019.0618.8718.9218.92-0.21%55,855
Feb 5, 202519.0219.0418.8818.9618.96-1.09%14,699
Feb 4, 202518.8419.2918.7619.1719.17-0.32%72,224
Feb 3, 202519.2519.2719.0819.2319.230.74%66,938
Jan 31, 202518.9919.0918.9219.0919.090.30%34,093
Jan 30, 202519.0619.1519.0019.0319.03-0.25%11,377
Jan 29, 202519.0519.1819.0519.0819.08-0.12%14,506
Jan 28, 202519.1619.1819.0419.1019.10-0.24%6,103
Jan 27, 202519.4119.4119.0119.1519.15-2.22%7,780
Jan 24, 202519.4619.6219.4419.5819.580.05%40,595
Jan 23, 202519.8319.8819.5419.5719.57-0.61%86,083
Jan 22, 202519.6719.7919.6419.6919.69-0.35%59,452
Jan 21, 202519.7119.7719.6219.7619.76-1.15%256,990
Jan 17, 202519.9820.1019.9719.9919.99-0.89%7,982
Jan 16, 202520.1620.2019.9120.1720.17-0.84%24,124
Jan 15, 202519.9920.3419.9920.3420.342.73%4,593
Jan 14, 202519.7519.8419.6619.8019.80-0.20%10,653
Jan 13, 202519.7819.9319.7819.8419.840.86%10,617
Jan 10, 202519.7519.7619.4319.6719.674.02%16,210
Jan 8, 202519.0119.0418.8418.9118.91-0.37%41,496
Jan 7, 202518.9819.0318.9218.9818.980.58%16,675
Jan 6, 202518.9719.0318.8418.8718.870.29%19,119
Jan 3, 202518.8418.8418.7818.8218.82-0.13%11,807
Jan 2, 202518.8318.9818.8118.8418.841.56%28,549
Dec 31, 202418.4918.5718.4618.5518.550.60%21,052
Dec 30, 202418.5018.5718.4118.4418.441.60%49,288
Dec 27, 202418.2318.2418.1018.1518.151.00%61,772
Dec 26, 202418.1618.1717.9417.9717.97-0.83%32,452
Dec 24, 202418.0818.1718.0518.1218.120.80%13,038
Dec 23, 202417.9317.9817.7917.9817.98-6.22%19,753
Dec 20, 202418.9319.1718.9319.1718.000.63%8,928
Dec 19, 202419.2619.2619.0119.0517.880.05%19,331
Dec 18, 202419.2019.3519.0419.0417.88-0.50%9,495
Dec 17, 202419.0719.1618.9219.1417.96-0.65%15,579
Dec 16, 202419.3619.3619.2319.2618.08-0.62%10,611
Dec 13, 202419.2819.4319.2819.3818.190.68%11,053
Dec 12, 202419.0319.2918.9919.2518.070.11%15,252
Dec 11, 202419.0719.2519.0419.2318.051.98%4,501
Dec 10, 202418.8618.9818.8318.8617.700.03%23,034
Dec 9, 202418.8419.0118.8418.8517.701.40%12,780
Dec 6, 202418.6418.7118.5418.5917.45-1.48%33,565
Dec 5, 202418.9919.0118.7818.8717.72-0.42%12,888
Dec 4, 202419.2219.2218.9218.9517.79-0.99%18,361
Dec 3, 202419.0619.2018.9719.1417.971.67%50,391
Dec 2, 202419.0119.0118.7818.8317.67-0.86%13,962
Nov 29, 202419.1519.1618.9918.9917.830.16%10,325
Nov 27, 202418.9919.0818.8418.9617.80-0.89%5,172
Nov 26, 202419.3019.3719.0619.1317.96-0.27%7,872
Nov 25, 202419.3319.3819.1319.1818.01-1.93%6,061
Nov 22, 202419.3319.6319.3319.5618.360.16%12,727
Nov 21, 202419.5319.5419.3519.5318.331.20%10,268
Nov 20, 202419.4019.4019.2119.3018.120.24%8,707
Nov 19, 202419.2919.3619.1619.2518.070.36%15,597
Nov 18, 202418.8519.2318.8519.1818.012.95%35,079
Nov 15, 202418.8018.9218.6018.6317.49-1.27%19,830
Nov 14, 202419.1019.1018.8718.8717.720.06%5,312
Nov 13, 202418.6919.0018.6318.8617.710.31%12,548
Nov 12, 202419.0219.0318.8018.8017.65-0.32%20,932
Nov 11, 202418.8818.9718.8218.8617.71-1.67%14,977
Nov 8, 202419.3419.3419.1319.1818.01-1.69%6,709
Nov 7, 202419.3019.5919.3019.5118.320.21%19,094
Nov 6, 202419.2219.5319.2219.4718.28-0.41%4,273
Nov 5, 202419.5919.6519.4219.5518.350.60%7,790
Nov 4, 202419.3019.4619.2419.4318.242.90%11,792
Nov 1, 202419.3019.3018.8818.8917.73-1.42%23,387
Oct 31, 202418.8819.2018.8219.1617.991.85%62,857
Oct 30, 202418.5918.8118.5918.8117.662.12%18,460
Oct 29, 202418.4518.4718.2518.4217.29-0.59%51,306
Oct 28, 202418.5118.6018.4318.5317.40-4.85%15,535
Oct 25, 202419.3719.5119.3519.4818.281.22%27,868
Oct 24, 202419.3019.3919.0519.2418.06-0.31%16,898
Oct 23, 202419.2719.3519.1419.3018.12-0.67%18,061
Oct 22, 202419.1519.4719.1519.4318.242.45%23,945
Oct 21, 202418.9819.0518.9018.9717.800.99%9,439
Oct 18, 202418.8818.8818.6618.7817.63-1.60%11,780
Oct 17, 202418.9819.0918.8019.0917.920.26%11,448
Oct 16, 202419.0719.0718.9019.0417.87-0.49%14,753
Oct 15, 202419.0319.1618.9419.1317.96-3.46%9,253
Oct 14, 202419.8319.8819.7819.8218.60-1.95%6,958
Oct 11, 202420.1020.2220.1020.2118.97-0.23%6,141
Oct 10, 202419.8220.3019.8220.2619.023.06%14,455
Oct 9, 202419.4819.6619.3719.6618.45-1.08%4,132
Oct 8, 202420.0720.0719.6119.8718.65-3.49%26,840
Oct 7, 202420.1920.6220.1920.5919.333.20%8,267
Oct 4, 202419.9820.1519.9419.9518.730.40%8,426
Oct 3, 202419.4019.9419.4019.8718.653.60%41,208
Oct 2, 202419.4319.4318.9419.1818.010.90%19,318
Oct 1, 202418.3519.2818.3519.0117.842.25%12,463
Sep 30, 202418.5318.7318.5118.5917.45-0.01%10,760
Sep 27, 202418.3918.5918.2918.5917.451.34%8,346