Invesco DB Energy Fund (DBE)
NYSEARCA: DBE · Real-Time Price · USD
19.14
-0.05 (-0.24%)
Mar 28, 2025, 2:49 PM EDT - Market closed
DBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 19.17 | 19.35 | 19.17 | 19.30 | 19.30 | 0.08% | 10,038 |
| Feb 12, 2025 | 19.45 | 19.51 | 19.26 | 19.29 | 19.29 | -1.83% | 64,269 |
| Feb 11, 2025 | 19.59 | 19.66 | 19.56 | 19.65 | 19.65 | 1.58% | 11,633 |
| Feb 10, 2025 | 19.22 | 19.36 | 19.20 | 19.34 | 19.34 | 1.79% | 5,864 |
| Feb 7, 2025 | 19.06 | 19.06 | 18.95 | 19.00 | 19.00 | 0.42% | 16,675 |
| Feb 6, 2025 | 18.90 | 19.06 | 18.87 | 18.92 | 18.92 | -0.21% | 55,855 |
| Feb 5, 2025 | 19.02 | 19.04 | 18.88 | 18.96 | 18.96 | -1.09% | 14,699 |
| Feb 4, 2025 | 18.84 | 19.29 | 18.76 | 19.17 | 19.17 | -0.32% | 72,224 |
| Feb 3, 2025 | 19.25 | 19.27 | 19.08 | 19.23 | 19.23 | 0.74% | 66,938 |
| Jan 31, 2025 | 18.99 | 19.09 | 18.92 | 19.09 | 19.09 | 0.30% | 34,093 |
| Jan 30, 2025 | 19.06 | 19.15 | 19.00 | 19.03 | 19.03 | -0.25% | 11,377 |
| Jan 29, 2025 | 19.05 | 19.18 | 19.05 | 19.08 | 19.08 | -0.12% | 14,506 |
| Jan 28, 2025 | 19.16 | 19.18 | 19.04 | 19.10 | 19.10 | -0.24% | 6,103 |
| Jan 27, 2025 | 19.41 | 19.41 | 19.01 | 19.15 | 19.15 | -2.22% | 7,780 |
| Jan 24, 2025 | 19.46 | 19.62 | 19.44 | 19.58 | 19.58 | 0.05% | 40,595 |
| Jan 23, 2025 | 19.83 | 19.88 | 19.54 | 19.57 | 19.57 | -0.61% | 86,083 |
| Jan 22, 2025 | 19.67 | 19.79 | 19.64 | 19.69 | 19.69 | -0.35% | 59,452 |
| Jan 21, 2025 | 19.71 | 19.77 | 19.62 | 19.76 | 19.76 | -1.15% | 256,990 |
| Jan 17, 2025 | 19.98 | 20.10 | 19.97 | 19.99 | 19.99 | -0.89% | 7,982 |
| Jan 16, 2025 | 20.16 | 20.20 | 19.91 | 20.17 | 20.17 | -0.84% | 24,124 |