Invesco DB Energy Fund (DBE)
NYSEARCA: DBE · Real-Time Price · USD
19.11
-0.23 (-1.19%)
Jul 25, 2025, 4:00 PM - Market closed
DBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 19.25 | 19.29 | 19.11 | 19.11 | 19.11 | -1.19% | 1,778 |
| Jul 24, 2025 | 19.34 | 19.34 | 19.22 | 19.34 | 19.34 | 0.08% | 2,898 |
| Jul 23, 2025 | 19.26 | 19.34 | 19.18 | 19.33 | 19.33 | -0.13% | 44,953 |
| Jul 22, 2025 | 19.30 | 19.35 | 19.25 | 19.35 | 19.35 | -0.51% | 38,101 |
| Jul 21, 2025 | 19.42 | 19.55 | 19.32 | 19.45 | 19.45 | -0.46% | 16,923 |
| Jul 18, 2025 | 19.86 | 19.95 | 19.54 | 19.54 | 19.54 | -0.46% | 6,429 |
| Jul 17, 2025 | 19.43 | 19.63 | 19.39 | 19.63 | 19.63 | 1.26% | 4,753 |
| Jul 16, 2025 | 19.31 | 19.39 | 19.19 | 19.39 | 19.39 | -0.26% | 5,673 |
| Jul 15, 2025 | 19.40 | 19.53 | 19.39 | 19.44 | 19.44 | 0.03% | 20,875 |
| Jul 14, 2025 | 19.68 | 19.68 | 19.42 | 19.43 | 19.43 | -1.22% | 12,621 |
| Jul 11, 2025 | 19.40 | 19.71 | 19.40 | 19.67 | 19.67 | 2.18% | 18,087 |
| Jul 10, 2025 | 19.19 | 19.26 | 19.17 | 19.25 | 19.25 | -0.78% | 94,156 |
| Jul 9, 2025 | 19.31 | 19.44 | 19.31 | 19.40 | 19.40 | -0.51% | 2,002 |
| Jul 8, 2025 | 19.35 | 19.59 | 19.35 | 19.50 | 19.50 | 0.81% | 32,231 |
| Jul 7, 2025 | 19.19 | 19.43 | 19.14 | 19.34 | 19.34 | 1.01% | 11,279 |
| Jul 3, 2025 | 19.23 | 19.23 | 19.06 | 19.15 | 19.15 | -0.42% | 15,348 |
| Jul 2, 2025 | 18.91 | 19.25 | 18.91 | 19.23 | 19.23 | 2.09% | 13,211 |
| Jul 1, 2025 | 18.62 | 18.84 | 18.62 | 18.84 | 18.84 | 1.11% | 29,585 |
| Jun 30, 2025 | 18.70 | 18.70 | 18.58 | 18.63 | 18.63 | -0.05% | 25,046 |
| Jun 27, 2025 | 18.75 | 18.75 | 18.55 | 18.64 | 18.64 | -0.53% | 10,008 |
| Jun 26, 2025 | 18.76 | 18.91 | 18.66 | 18.74 | 18.74 | 0.32% | 16,863 |
| Jun 25, 2025 | 18.68 | 18.81 | 18.64 | 18.68 | 18.68 | -0.32% | 85,263 |
| Jun 24, 2025 | 18.77 | 18.86 | 18.62 | 18.74 | 18.74 | -3.45% | 11,580 |
| Jun 23, 2025 | 20.66 | 20.71 | 19.41 | 19.41 | 19.41 | -6.00% | 278,990 |
| Jun 20, 2025 | 20.59 | 20.72 | 20.54 | 20.65 | 20.65 | 0.73% | 58,988 |
| Jun 18, 2025 | 20.56 | 20.60 | 20.19 | 20.50 | 20.50 | 0.34% | 96,297 |
| Jun 17, 2025 | 20.10 | 20.48 | 20.10 | 20.43 | 20.43 | 3.60% | 36,244 |
| Jun 16, 2025 | 19.75 | 19.79 | 19.38 | 19.72 | 19.72 | -0.20% | 74,381 |
| Jun 13, 2025 | 19.67 | 19.96 | 19.54 | 19.76 | 19.76 | 4.84% | 24,705 |
| Jun 12, 2025 | 18.76 | 18.86 | 18.76 | 18.85 | 18.85 | -0.02% | 8,690 |
| Jun 11, 2025 | 18.55 | 18.90 | 18.54 | 18.85 | 18.85 | 2.87% | 6,210 |
| Jun 10, 2025 | 18.42 | 18.57 | 18.27 | 18.32 | 18.32 | -0.41% | 33,039 |
| Jun 9, 2025 | 18.32 | 18.41 | 18.23 | 18.40 | 18.40 | 0.44% | 3,235 |
| Jun 6, 2025 | 18.25 | 18.35 | 18.25 | 18.32 | 18.32 | 1.41% | 2,624 |
| Jun 5, 2025 | 18.12 | 18.16 | 18.05 | 18.06 | 18.06 | 0.80% | 10,586 |
| Jun 4, 2025 | 18.04 | 18.10 | 17.85 | 17.92 | 17.92 | -0.86% | 50,515 |
| Jun 3, 2025 | 17.87 | 18.10 | 17.87 | 18.08 | 18.08 | 1.17% | 9,472 |
| Jun 2, 2025 | 17.93 | 17.93 | 17.74 | 17.87 | 17.87 | 3.06% | 21,369 |
| May 30, 2025 | 17.47 | 17.47 | 17.19 | 17.34 | 17.34 | -0.95% | 14,647 |
| May 29, 2025 | 17.52 | 17.57 | 17.50 | 17.50 | 17.50 | -1.34% | 14,708 |
| May 28, 2025 | 17.87 | 17.91 | 17.70 | 17.74 | 17.74 | 0.22% | 9,105 |
| May 27, 2025 | 17.75 | 17.75 | 17.58 | 17.70 | 17.70 | -0.83% | 6,641 |
| May 23, 2025 | 17.78 | 17.88 | 17.76 | 17.85 | 17.85 | 0.44% | 4,145 |
| May 22, 2025 | 17.68 | 17.80 | 17.68 | 17.77 | 17.77 | -0.50% | 3,015 |
| May 21, 2025 | 18.10 | 18.10 | 17.84 | 17.86 | 17.86 | -0.72% | 56,435 |
| May 20, 2025 | 17.87 | 18.01 | 17.78 | 17.99 | 17.99 | 0.90% | 27,568 |
| May 19, 2025 | 17.80 | 17.95 | 17.75 | 17.83 | 17.83 | -0.61% | 11,941 |
| May 16, 2025 | 17.90 | 17.99 | 17.84 | 17.94 | 17.94 | 0.17% | 46,196 |
| May 15, 2025 | 17.88 | 17.95 | 17.80 | 17.91 | 17.91 | -1.32% | 17,344 |
| May 14, 2025 | 18.23 | 18.25 | 18.14 | 18.15 | 18.15 | -0.71% | 3,764 |