Invesco DB Energy Fund (DBE)
NYSEARCA: DBE · Real-Time Price · USD
17.99
+0.16 (0.90%)
May 20, 2025, 4:00 PM - Market closed

DBE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 202517.8718.0117.7817.9917.990.90%27,568
May 19, 202517.8017.9517.7517.8317.83-0.61%11,941
May 16, 202517.9017.9917.8417.9417.940.17%46,196
May 15, 202517.8817.9517.8017.9117.91-1.32%17,344
May 14, 202518.2318.2518.1418.1518.15-0.71%3,764
May 13, 202518.0318.3218.0318.2818.282.24%20,329
May 12, 202518.1318.1317.8417.8817.881.36%29,890
May 9, 202517.5517.6617.5417.6417.640.98%111,434
May 8, 202517.3217.4717.3117.4717.472.36%34,686
May 7, 202517.2317.2417.0317.0717.07-1.46%1,676
May 6, 202517.3617.4617.2717.3217.322.15%13,971
May 5, 202517.0317.0816.8716.9616.96-1.34%8,817
May 2, 202517.0117.2017.0117.1917.190.03%14,152
May 1, 202517.0617.2616.9817.1817.181.18%21,377
Apr 30, 202517.2317.2716.9516.9816.98-2.49%9,436
Apr 29, 202517.5017.5117.4017.4117.41-1.58%15,083
Apr 28, 202517.8217.8217.6317.6917.69-0.94%4,989
Apr 25, 202517.7517.8617.7017.8617.860.73%2,865
Apr 24, 202517.6717.7517.6017.7317.730.80%6,801
Apr 23, 202517.6817.8117.4717.5917.59-0.93%36,933
Apr 22, 202517.6817.8917.6817.7617.760.77%12,031
Apr 21, 202517.5517.6317.4817.6217.62-1.41%45,426
Apr 17, 202517.6718.0317.6717.8717.871.79%6,148
Apr 16, 202517.4217.5717.4217.5617.561.20%5,822
Apr 15, 202517.3517.3817.2017.3517.35-0.06%11,155
Apr 14, 202517.4817.4917.2017.3617.360.35%232,573
Apr 11, 202516.9417.3316.9317.3017.300.93%18,983
Apr 10, 202517.0217.1416.8717.1417.14-2.44%20,694
Apr 9, 202516.3717.7116.2217.5717.574.57%27,240
Apr 8, 202517.5817.5816.7116.8016.80-3.34%83,541
Apr 7, 202517.3517.9817.2717.3817.38-2.03%44,427
Apr 4, 202517.5617.7617.4317.7417.74-4.98%34,064
Apr 3, 202518.6718.7018.5318.6718.67-5.20%7,292
Apr 2, 202519.5019.7119.5019.6919.690.97%11,803
Apr 1, 202519.6019.6019.4719.5119.51-0.48%23,156
Mar 31, 202519.3619.6419.3119.6019.602.43%21,230
Mar 28, 202519.1419.1719.0319.1419.14-0.24%3,388
Mar 27, 202519.0519.2219.0519.1819.180.40%6,988
Mar 26, 202519.1519.2219.1019.1119.110.34%9,522
Mar 25, 202519.0919.1118.8919.0419.040.13%3,269
Mar 24, 202519.0019.0618.9319.0219.020.61%10,609
Mar 21, 202518.8518.9518.8218.9018.90-0.21%8,260
Mar 20, 202518.7218.9918.7218.9418.940.41%4,425
Mar 19, 202518.7518.9518.7518.8618.861.01%8,080
Mar 18, 202518.9218.9218.6518.6718.67-0.25%7,353
Mar 17, 202518.7118.7818.6618.7218.720.48%7,486
Mar 14, 202518.4418.6518.4418.6318.631.06%73,394
Mar 13, 202518.5818.7118.4318.4318.43-1.69%26,338
Mar 12, 202518.7218.8018.6718.7518.750.17%8,585
Mar 11, 202518.8218.8618.7218.7218.720.26%3,477