Invesco DB Energy Fund (DBE)
NYSEARCA: DBE · Real-Time Price · USD
18.81
-0.26 (-1.35%)
Nov 21, 2025, 4:00 PM EST - Market closed
DBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 18.83 | 18.85 | 18.71 | 18.81 | 18.81 | -1.35% | 11,805 |
| Nov 20, 2025 | 19.38 | 19.39 | 19.03 | 19.07 | 19.07 | -1.41% | 2,991 |
| Nov 19, 2025 | 19.28 | 19.34 | 19.20 | 19.34 | 19.34 | -1.92% | 11,986 |
| Nov 18, 2025 | 19.35 | 19.75 | 19.34 | 19.72 | 19.72 | 1.76% | 4,911 |
| Nov 17, 2025 | 19.46 | 19.47 | 19.38 | 19.38 | 19.38 | -0.21% | 3,726 |
| Nov 14, 2025 | 19.35 | 19.56 | 19.35 | 19.42 | 19.42 | 1.66% | 8,361 |
| Nov 13, 2025 | 19.22 | 19.24 | 19.08 | 19.10 | 19.10 | -0.20% | 5,302 |
| Nov 12, 2025 | 19.41 | 19.41 | 19.11 | 19.14 | 19.14 | -2.84% | 5,072 |
| Nov 11, 2025 | 19.55 | 19.76 | 19.55 | 19.70 | 19.70 | 1.74% | 5,851 |
| Nov 10, 2025 | 19.27 | 19.36 | 19.17 | 19.36 | 19.36 | 0.72% | 4,499 |
| Nov 7, 2025 | 19.25 | 19.25 | 19.17 | 19.23 | 19.23 | -0.03% | 66,556 |
| Nov 6, 2025 | 19.10 | 19.23 | 19.02 | 19.23 | 19.23 | 0.94% | 6,815 |
| Nov 5, 2025 | 19.18 | 19.32 | 19.03 | 19.05 | 19.05 | -0.93% | 11,350 |
| Nov 4, 2025 | 19.12 | 19.34 | 19.12 | 19.23 | 19.23 | -0.11% | 4,694 |
| Nov 3, 2025 | 19.20 | 19.34 | 19.16 | 19.25 | 19.25 | 0.60% | 18,673 |
| Oct 31, 2025 | 19.11 | 19.17 | 19.03 | 19.14 | 19.14 | 0.76% | 9,886 |
| Oct 30, 2025 | 18.83 | 19.06 | 18.83 | 18.99 | 18.99 | 0.16% | 14,163 |
| Oct 29, 2025 | 18.99 | 19.00 | 18.94 | 18.96 | 18.96 | 1.09% | 2,605 |
| Oct 28, 2025 | 18.90 | 18.90 | 18.74 | 18.76 | 18.76 | -1.70% | 6,516 |
| Oct 27, 2025 | 19.13 | 19.22 | 19.06 | 19.08 | 19.08 | 0.05% | 60,849 |
| Oct 24, 2025 | 19.08 | 19.23 | 19.07 | 19.07 | 19.07 | -0.03% | 17,484 |
| Oct 23, 2025 | 18.99 | 19.13 | 18.99 | 19.08 | 19.08 | 2.61% | 10,737 |
| Oct 22, 2025 | 18.40 | 18.63 | 18.37 | 18.59 | 18.59 | 2.51% | 12,013 |
| Oct 21, 2025 | 18.04 | 18.13 | 17.92 | 18.13 | 18.13 | 0.43% | 3,678 |
| Oct 20, 2025 | 17.90 | 18.06 | 17.88 | 18.06 | 18.06 | 0.36% | 6,303 |
| Oct 17, 2025 | 17.90 | 18.02 | 17.88 | 17.99 | 17.99 | 0.76% | 6,526 |
| Oct 16, 2025 | 18.14 | 18.14 | 17.82 | 17.86 | 17.86 | -1.30% | 5,673 |
| Oct 15, 2025 | 18.15 | 18.15 | 18.02 | 18.09 | 18.09 | 0.06% | 6,122 |
| Oct 14, 2025 | 18.09 | 18.17 | 17.99 | 18.08 | 18.08 | -1.72% | 3,138 |
| Oct 13, 2025 | 18.34 | 18.45 | 18.33 | 18.40 | 18.40 | 1.32% | 9,276 |
| Oct 10, 2025 | 18.46 | 18.46 | 18.16 | 18.16 | 18.16 | -3.25% | 6,598 |
| Oct 9, 2025 | 19.00 | 19.00 | 18.75 | 18.77 | 18.77 | -1.35% | 3,978 |
| Oct 8, 2025 | 19.02 | 19.11 | 19.02 | 19.03 | 19.03 | 0.04% | 3,970 |
| Oct 7, 2025 | 18.88 | 19.02 | 18.80 | 19.02 | 19.02 | 0.64% | 7,032 |
| Oct 6, 2025 | 18.78 | 18.92 | 18.78 | 18.90 | 18.90 | 1.23% | 3,700 |
| Oct 3, 2025 | 18.65 | 18.74 | 18.64 | 18.67 | 18.67 | 0.43% | 18,103 |
| Oct 2, 2025 | 18.79 | 18.81 | 18.57 | 18.59 | 18.59 | -1.72% | 17,980 |
| Oct 1, 2025 | 18.78 | 18.92 | 18.77 | 18.92 | 18.91 | -0.55% | 17,922 |
| Sep 30, 2025 | 18.96 | 19.08 | 18.93 | 19.02 | 19.02 | -0.66% | 16,561 |
| Sep 29, 2025 | 19.28 | 19.32 | 19.11 | 19.15 | 19.15 | -2.27% | 10,411 |
| Sep 26, 2025 | 19.69 | 19.79 | 19.57 | 19.59 | 19.59 | 0.33% | 10,244 |
| Sep 25, 2025 | 19.26 | 19.53 | 19.26 | 19.53 | 19.52 | 0.86% | 4,793 |
| Sep 24, 2025 | 19.26 | 19.40 | 19.26 | 19.36 | 19.36 | 1.14% | 7,219 |
| Sep 23, 2025 | 18.97 | 19.15 | 18.97 | 19.14 | 19.14 | 1.70% | 6,758 |
| Sep 22, 2025 | 18.72 | 18.87 | 18.72 | 18.82 | 18.82 | -0.32% | 65,481 |
| Sep 19, 2025 | 19.00 | 19.05 | 18.87 | 18.88 | 18.88 | -1.46% | 13,407 |
| Sep 18, 2025 | 19.30 | 19.35 | 19.10 | 19.16 | 19.16 | -0.67% | 8,892 |
| Sep 17, 2025 | 19.39 | 19.46 | 19.25 | 19.29 | 19.29 | -0.72% | 10,410 |
| Sep 16, 2025 | 19.31 | 19.46 | 19.26 | 19.43 | 19.43 | 1.65% | 15,758 |
| Sep 15, 2025 | 19.12 | 19.16 | 19.06 | 19.11 | 19.11 | 1.13% | 35,549 |