Skip to main content
Invesco DB Energy Fund (DBE)
NYSEARCA: DBE · Real-Time Price · USD
19.56
+0.03 (0.16%)
Nov 22, 2024, 4:00 PM EST - Market closed

DBE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202419.3319.6319.3319.5619.560.16%12,727
Nov 21, 202419.5319.5419.3519.5319.531.20%10,268
Nov 20, 202419.4019.4019.2119.3019.300.24%8,707
Nov 19, 202419.2919.3619.1619.2519.250.36%15,597
Nov 18, 202418.8519.2318.8519.1819.182.95%35,079
Nov 15, 202418.8018.9218.6018.6318.63-1.27%19,830
Nov 14, 202419.1019.1018.8718.8718.870.06%5,312
Nov 13, 202418.6919.0018.6318.8618.860.31%12,548
Nov 12, 202419.0219.0318.8018.8018.80-0.32%20,932
Nov 11, 202418.8818.9718.8218.8618.86-1.67%14,977
Nov 8, 202419.3419.3419.1319.1819.18-1.69%6,709
Nov 7, 202419.3019.5919.3019.5119.510.21%19,094
Nov 6, 202419.2219.5319.2219.4719.47-0.41%4,273
Nov 5, 202419.5919.6519.4219.5519.550.60%7,790
Nov 4, 202419.3019.4619.2419.4319.432.90%11,792
Nov 1, 202419.3019.3018.8818.8918.89-1.42%23,387
Oct 31, 202418.8819.2018.8219.1619.161.85%62,857
Oct 30, 202418.5918.8118.5918.8118.812.12%18,460
Oct 29, 202418.4518.4718.2518.4218.42-0.59%51,306
Oct 28, 202418.5118.6018.4318.5318.53-4.85%15,535
Oct 25, 202419.3719.5119.3519.4819.481.22%27,868
Oct 24, 202419.3019.3919.0519.2419.24-0.31%16,898
Oct 23, 202419.2719.3519.1419.3019.30-0.67%18,061
Oct 22, 202419.1519.4719.1519.4319.432.45%23,945
Oct 21, 202418.9819.0518.9018.9718.970.99%9,439
Oct 18, 202418.8818.8818.6618.7818.78-1.60%11,780
Oct 17, 202418.9819.0918.8019.0919.090.26%11,448
Oct 16, 202419.0719.0718.9019.0419.04-0.49%14,753
Oct 15, 202419.0319.1618.9419.1319.13-3.46%9,253
Oct 14, 202419.8319.8819.7819.8219.82-1.95%6,958
Oct 11, 202420.1020.2220.1020.2120.21-0.23%6,141
Oct 10, 202419.8220.3019.8220.2620.263.06%14,455
Oct 9, 202419.4819.6619.3719.6619.66-1.08%4,132
Oct 8, 202420.0720.0719.6119.8719.87-3.49%26,840
Oct 7, 202420.1920.6220.1920.5920.593.20%8,267
Oct 4, 202419.9820.1519.9419.9519.950.40%8,426
Oct 3, 202419.4019.9419.4019.8719.873.60%41,208
Oct 2, 202419.4319.4318.9419.1819.180.90%19,318
Oct 1, 202418.3519.2818.3519.0119.012.25%12,463
Sep 30, 202418.5318.7318.5118.5918.59-0.01%10,760
Sep 27, 202418.3918.5918.2918.5918.591.34%8,346
Sep 26, 202418.3218.5618.3018.3518.35-2.60%5,316
Sep 25, 202418.9719.0518.7218.8318.83-1.34%24,542
Sep 24, 202419.1719.1719.0219.0919.091.11%31,601
Sep 23, 202418.9919.1018.6518.8818.88-0.58%8,441
Sep 20, 202418.8619.0018.8218.9918.990.32%8,502
Sep 19, 202418.8019.0118.7718.9318.932.26%7,997
Sep 18, 202418.5518.7118.5118.5118.51-1.04%17,128
Sep 17, 202418.5318.7618.5318.7118.711.13%2,912
Sep 16, 202418.4018.5018.4018.5018.501.27%6,988
Sep 13, 202418.3618.4418.1818.2718.27-0.41%12,221
Sep 12, 202418.1418.3818.1418.3418.342.12%8,038
Sep 11, 202417.9618.0317.6817.9617.961.01%5,005
Sep 10, 202418.2318.2317.6117.7817.78-2.43%20,520
Sep 9, 202418.1118.3018.1118.2218.220.03%14,111
Sep 6, 202418.1618.6418.0418.2218.22-1.45%4,732
Sep 5, 202418.5818.6918.4018.4918.490.48%25,219
Sep 4, 202418.5518.6218.4018.4018.40-1.58%3,970
Sep 3, 202418.8418.8418.6518.6918.69-3.35%25,641
Aug 30, 202419.3919.4319.3419.3419.34-1.85%2,714
Aug 29, 202419.6119.7419.5919.7119.711.56%48,232
Aug 28, 202419.4519.6219.3519.4019.40-1.34%54,951
Aug 27, 202419.7219.7319.6319.6719.67-1.49%6,207
Aug 26, 202420.0320.1119.9419.9619.961.67%13,897
Aug 23, 202419.5219.6519.5219.6419.641.97%4,759
Aug 22, 202419.1719.3119.1119.2619.260.68%5,385
Aug 21, 202419.4419.4419.0219.1319.13-1.19%14,896
Aug 20, 202419.5019.5819.3419.3619.36-0.64%13,162
Aug 19, 202419.8219.8419.4419.4819.48-1.77%25,668
Aug 16, 202419.9319.9319.7919.8319.83-1.52%12,746
Aug 15, 202420.0820.2420.0820.1420.140.79%9,145
Aug 14, 202420.1920.1919.9819.9819.98-0.94%948
Aug 13, 202420.2520.2520.1620.1720.17-0.94%6,372
Aug 12, 202420.2020.4320.1320.3620.362.11%12,738
Aug 9, 202419.7919.9419.7719.9419.940.58%10,904
Aug 8, 202419.5919.8719.5819.8319.830.82%5,290
Aug 7, 202419.6019.6719.6019.6619.662.25%2,763
Aug 6, 202419.3619.3819.2319.2319.23-1.18%5,201
Aug 5, 202419.0519.4619.0519.4619.460.34%36,931
Aug 2, 202419.5319.5319.2519.3919.39-3.43%13,522
Aug 1, 202420.4120.4119.9720.0820.08-1.31%12,684
Jul 31, 202420.0920.3720.0720.3520.353.30%13,011
Jul 30, 202419.6719.7119.6119.7019.70-0.51%9,616
Jul 29, 202420.1120.1419.7419.8019.80-1.05%16,615
Jul 26, 202420.1120.1419.9020.0120.01-1.33%46,896
Jul 25, 202419.9920.3019.9920.2820.280.61%23,389
Jul 24, 202420.1520.2420.1020.1620.160.46%19,721
Jul 23, 202420.1220.1719.9520.0720.07-1.22%101,580
Jul 22, 202420.2120.3220.1420.3120.310.16%209,169
Jul 19, 202420.6320.6520.2520.2820.28-1.87%3,280
Jul 18, 202420.6920.8120.6720.6720.67-0.23%8,758
Jul 17, 202420.6420.7420.6420.7220.720.75%24,026
Jul 16, 202420.4720.6620.4720.5620.56-1.03%34,841
Jul 15, 202420.8520.8520.7120.7720.77-0.36%15,059
Jul 12, 202420.9320.9620.8520.8520.85-0.42%5,602
Jul 11, 202420.9420.9520.8220.9420.940.20%17,205
Jul 10, 202420.7520.9720.7220.9020.900.10%60,805
Jul 9, 202421.0021.0520.8520.8820.88-1.01%6,005
Jul 8, 202421.1421.2121.0721.0921.09-0.87%322,386
Jul 5, 202421.4521.5121.2521.2821.28-0.17%59,931