Invesco DB Energy Fund (DBE)
NYSEARCA: DBE · Real-Time Price · USD
17.69
-0.17 (-0.94%)
Apr 28, 2025, 3:48 PM EDT - Market closed
DBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 17.82 | 17.82 | 17.63 | 17.69 | 17.69 | -0.94% | 4,989 |
| Apr 25, 2025 | 17.75 | 17.86 | 17.70 | 17.86 | 17.86 | 0.73% | 2,865 |
| Apr 24, 2025 | 17.67 | 17.75 | 17.60 | 17.73 | 17.73 | 0.80% | 6,801 |
| Apr 23, 2025 | 17.68 | 17.81 | 17.47 | 17.59 | 17.59 | -0.93% | 36,933 |
| Apr 22, 2025 | 17.68 | 17.89 | 17.68 | 17.76 | 17.76 | 0.77% | 12,031 |
| Apr 21, 2025 | 17.55 | 17.63 | 17.48 | 17.62 | 17.62 | -1.41% | 45,426 |
| Apr 17, 2025 | 17.67 | 18.03 | 17.67 | 17.87 | 17.87 | 1.79% | 6,148 |
| Apr 16, 2025 | 17.42 | 17.57 | 17.42 | 17.56 | 17.56 | 1.20% | 5,822 |
| Apr 15, 2025 | 17.35 | 17.38 | 17.20 | 17.35 | 17.35 | -0.06% | 11,155 |
| Apr 14, 2025 | 17.48 | 17.49 | 17.20 | 17.36 | 17.36 | 0.35% | 232,573 |
| Apr 11, 2025 | 16.94 | 17.33 | 16.93 | 17.30 | 17.30 | 0.93% | 18,983 |
| Apr 10, 2025 | 17.02 | 17.14 | 16.87 | 17.14 | 17.14 | -2.44% | 20,694 |
| Apr 9, 2025 | 16.37 | 17.71 | 16.22 | 17.57 | 17.57 | 4.57% | 27,240 |
| Apr 8, 2025 | 17.58 | 17.58 | 16.71 | 16.80 | 16.80 | -3.34% | 83,541 |
| Apr 7, 2025 | 17.35 | 17.98 | 17.27 | 17.38 | 17.38 | -2.03% | 44,427 |
| Apr 4, 2025 | 17.56 | 17.76 | 17.43 | 17.74 | 17.74 | -4.98% | 34,064 |
| Apr 3, 2025 | 18.67 | 18.70 | 18.53 | 18.67 | 18.67 | -5.20% | 7,292 |
| Apr 2, 2025 | 19.50 | 19.71 | 19.50 | 19.69 | 19.69 | 0.97% | 11,803 |
| Apr 1, 2025 | 19.60 | 19.60 | 19.47 | 19.51 | 19.51 | -0.48% | 23,156 |
| Mar 31, 2025 | 19.36 | 19.64 | 19.31 | 19.60 | 19.60 | 2.43% | 21,230 |
| Mar 28, 2025 | 19.14 | 19.17 | 19.03 | 19.14 | 19.14 | -0.24% | 3,388 |
| Mar 27, 2025 | 19.05 | 19.22 | 19.05 | 19.18 | 19.18 | 0.40% | 6,988 |
| Mar 26, 2025 | 19.15 | 19.22 | 19.10 | 19.11 | 19.11 | 0.34% | 9,522 |
| Mar 25, 2025 | 19.09 | 19.11 | 18.89 | 19.04 | 19.04 | 0.13% | 3,269 |
| Mar 24, 2025 | 19.00 | 19.06 | 18.93 | 19.02 | 19.02 | 0.61% | 10,609 |
| Mar 21, 2025 | 18.85 | 18.95 | 18.82 | 18.90 | 18.90 | -0.21% | 8,260 |
| Mar 20, 2025 | 18.72 | 18.99 | 18.72 | 18.94 | 18.94 | 0.41% | 4,425 |
| Mar 19, 2025 | 18.75 | 18.95 | 18.75 | 18.86 | 18.86 | 1.01% | 8,080 |
| Mar 18, 2025 | 18.92 | 18.92 | 18.65 | 18.67 | 18.67 | -0.25% | 7,353 |
| Mar 17, 2025 | 18.71 | 18.78 | 18.66 | 18.72 | 18.72 | 0.48% | 7,486 |
| Mar 14, 2025 | 18.44 | 18.65 | 18.44 | 18.63 | 18.63 | 1.06% | 73,394 |
| Mar 13, 2025 | 18.58 | 18.71 | 18.43 | 18.43 | 18.43 | -1.69% | 26,338 |
| Mar 12, 2025 | 18.72 | 18.80 | 18.67 | 18.75 | 18.75 | 0.17% | 8,585 |
| Mar 11, 2025 | 18.82 | 18.86 | 18.72 | 18.72 | 18.72 | 0.26% | 3,477 |
| Mar 10, 2025 | 18.93 | 18.93 | 18.63 | 18.67 | 18.67 | -0.69% | 16,156 |
| Mar 7, 2025 | 18.83 | 18.97 | 18.63 | 18.80 | 18.80 | 0.97% | 30,474 |
| Mar 6, 2025 | 18.74 | 18.74 | 18.49 | 18.62 | 18.62 | -0.69% | 9,896 |
| Mar 5, 2025 | 18.63 | 18.79 | 18.49 | 18.75 | 18.75 | -1.63% | 80,997 |
| Mar 4, 2025 | 18.99 | 19.12 | 18.87 | 19.06 | 19.06 | 0.63% | 11,396 |
| Mar 3, 2025 | 19.07 | 19.15 | 18.81 | 18.94 | 18.94 | -0.47% | 25,317 |
| Feb 28, 2025 | 19.02 | 19.10 | 18.99 | 19.03 | 19.03 | -0.83% | 23,730 |
| Feb 27, 2025 | 19.23 | 19.29 | 19.19 | 19.19 | 19.19 | 1.21% | 8,400 |
| Feb 26, 2025 | 18.98 | 19.00 | 18.86 | 18.96 | 18.96 | -0.99% | 14,213 |
| Feb 25, 2025 | 19.40 | 19.40 | 19.05 | 19.15 | 19.15 | -1.49% | 6,918 |
| Feb 24, 2025 | 19.44 | 19.47 | 19.36 | 19.44 | 19.44 | -0.26% | 26,628 |
| Feb 21, 2025 | 19.79 | 19.80 | 19.48 | 19.49 | 19.49 | -2.07% | 5,462 |
| Feb 20, 2025 | 19.90 | 19.98 | 19.89 | 19.90 | 19.90 | -0.13% | 4,833 |
| Feb 19, 2025 | 19.93 | 19.95 | 19.83 | 19.93 | 19.93 | 1.52% | 14,389 |
| Feb 18, 2025 | 19.41 | 19.65 | 19.41 | 19.63 | 19.63 | 1.55% | 41,850 |
| Feb 14, 2025 | 19.42 | 19.43 | 19.29 | 19.33 | 19.33 | 0.16% | 29,563 |