Skip to main content
Invesco DB Energy Fund (DBE)
NYSEARCA: DBE · Real-Time Price · USD
23.19
+0.27 (1.18%)
Mar 4, 2026, 4:00 PM EST - Market closed

DBE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202622.9123.2122.7923.1923.191.18%40,903
Mar 3, 202623.8423.8422.2822.9222.923.43%126,148
Mar 2, 202622.2422.3721.7222.1622.167.99%72,196
Feb 27, 202620.4820.5720.3320.5220.522.45%12,207
Feb 26, 202619.6820.3319.6820.0320.030.15%33,432
Feb 25, 202620.0520.1019.9220.0020.00-0.77%10,526
Feb 24, 202620.2220.2219.9620.1620.16-0.27%10,700
Feb 23, 202620.3620.4220.0820.2120.210.25%22,353
Feb 20, 202620.1320.2920.0320.1620.16-0.39%64,823
Feb 19, 202620.0720.2420.0220.2420.242.01%15,132
Feb 18, 202619.5019.8519.4719.8419.844.50%10,865
Feb 17, 202619.0219.1118.8418.9918.99-0.65%14,667
Feb 13, 202619.0719.2118.9919.1119.11-0.26%13,615
Feb 12, 202619.5219.5219.0319.1619.16-2.44%29,816
Feb 11, 202619.8219.8219.5819.6419.640.82%18,855
Feb 10, 202619.5119.5119.3519.4819.480.03%18,638
Feb 9, 202619.1919.5919.1919.4819.480.44%19,453
Feb 6, 202619.3119.6419.3119.3919.390.21%22,239
Feb 5, 202619.3319.3819.1419.3519.35-0.87%20,461
Feb 4, 202619.3219.7819.2419.5219.520.56%13,461
Feb 3, 202619.0119.4119.0119.4119.412.43%18,953
Feb 2, 202619.1519.1518.7818.9518.95-6.65%20,293
Jan 30, 202620.2020.3619.8820.3020.301.30%22,778
Jan 29, 202620.1720.1719.7720.0420.043.25%50,233
Jan 28, 202619.4019.4719.3019.4119.410.58%22,463
Jan 27, 202618.8719.3018.8719.3019.302.65%15,344
Jan 26, 202618.8118.9518.7318.8018.80-0.05%21,923
Jan 23, 202618.8518.8718.7618.8118.812.51%17,746
Jan 22, 202618.5718.5718.3218.3518.35-2.04%12,218
Jan 21, 202618.6818.7318.6118.7318.732.59%10,381
Jan 20, 202618.1618.4818.1618.2618.261.61%23,927
Jan 16, 202618.0618.0617.9117.9717.971.24%7,861
Jan 15, 202617.8517.8717.7517.7517.75-1.39%9,209
Jan 14, 202618.4218.5117.8518.0018.00-1.61%13,272
Jan 13, 202618.1018.3418.1018.3018.302.29%18,053
Jan 12, 202617.6917.9317.5917.8917.881.62%14,200
Jan 9, 202617.7117.8517.6017.6017.60-0.62%7,233
Jan 8, 202617.2817.7117.2417.7117.713.27%8,119
Jan 7, 202617.2117.2117.0217.1517.15-0.29%15,716
Jan 6, 202617.6017.6017.1817.2017.20-1.77%11,126
Jan 5, 202617.3917.5817.3617.5117.510.66%24,939
Jan 2, 202617.3617.4017.2417.4017.40-0.40%18,550
Dec 31, 202517.7217.7217.4217.4717.47-1.30%14,719
Dec 30, 202517.8217.8517.7017.7017.700.31%3,115
Dec 29, 202517.6617.7717.6417.6417.641.26%16,723
Dec 26, 202517.6517.6517.3517.4217.42-1.75%17,101
Dec 24, 202517.8117.8117.7217.7317.73-0.48%9,571
Dec 23, 202517.5917.8217.5717.8217.821.43%16,322
Dec 22, 202517.5117.5817.4617.5717.57-2.17%18,761
Dec 19, 202517.8917.9517.8317.9517.280.95%9,578
Dec 18, 202517.9918.0017.7717.7917.12-1.74%20,051
Dec 17, 202517.9118.1017.8218.1017.422.40%22,536
Dec 16, 202517.8417.8417.6517.6817.01-2.46%75,386
Dec 15, 202518.2218.2218.0418.1217.44-0.88%17,541
Dec 12, 202518.3618.4018.2518.2817.59-1.32%13,119
Dec 11, 202518.4218.5418.3218.5317.83-1.80%93,259
Dec 10, 202518.6418.9018.5918.8718.160.94%26,053
Dec 9, 202518.7818.8318.6918.6917.99-0.99%20,351
Dec 8, 202519.0819.0818.8618.8818.17-2.45%4,679
Dec 5, 202519.3619.4619.3419.3518.620.83%31,869
Dec 4, 202518.9619.2218.9619.1918.470.72%11,931
Dec 3, 202519.0019.0919.0019.0518.340.95%8,379
Dec 2, 202518.9219.0718.8418.8718.16-1.12%4,173
Dec 1, 202518.9819.1518.9819.0918.370.23%8,204
Nov 28, 202518.8919.0418.8919.0418.331.31%4,323
Nov 26, 202518.5918.8018.5918.8018.090.63%19,632
Nov 25, 202518.5018.6918.4318.6817.98-1.73%10,820
Nov 24, 202518.7219.0118.6919.0118.291.04%33,015
Nov 21, 202518.8318.8518.7118.8118.11-1.35%11,805
Nov 20, 202519.3819.3919.0319.0718.35-1.41%2,991
Nov 19, 202519.2819.3419.2019.3418.62-1.92%11,986
Nov 18, 202519.3519.7519.3419.7218.981.76%4,911
Nov 17, 202519.4619.4719.3819.3818.65-0.21%3,726
Nov 14, 202519.3519.5619.3519.4218.691.66%8,361
Nov 13, 202519.2219.2419.0819.1018.38-0.20%5,302
Nov 12, 202519.4119.4119.1119.1418.42-2.84%5,072
Nov 11, 202519.5519.7619.5519.7018.961.74%5,851
Nov 10, 202519.2719.3619.1719.3618.630.72%4,499
Nov 7, 202519.2519.2519.1719.2318.50-0.03%66,556
Nov 6, 202519.1019.2319.0219.2318.510.94%6,815
Nov 5, 202519.1819.3219.0319.0518.33-0.93%11,350
Nov 4, 202519.1219.3419.1219.2318.51-0.11%4,694
Nov 3, 202519.2019.3419.1619.2518.530.60%18,673
Oct 31, 202519.1119.1719.0319.1418.420.76%9,886
Oct 30, 202518.8319.0618.8318.9918.280.16%14,163
Oct 29, 202518.9919.0018.9418.9618.251.09%2,605
Oct 28, 202518.9018.9018.7418.7618.05-1.70%6,516
Oct 27, 202519.1319.2219.0619.0818.360.05%60,849
Oct 24, 202519.0819.2319.0719.0718.35-0.03%17,484
Oct 23, 202518.9919.1318.9919.0818.362.61%10,737
Oct 22, 202518.4018.6318.3718.5917.892.51%12,013
Oct 21, 202518.0418.1317.9218.1317.450.43%3,678
Oct 20, 202517.9018.0617.8818.0617.380.36%6,303
Oct 17, 202517.9018.0217.8817.9917.320.76%6,526
Oct 16, 202518.1418.1417.8217.8617.19-1.30%5,673
Oct 15, 202518.1518.1518.0218.0917.410.06%6,122
Oct 14, 202518.0918.1717.9918.0817.40-1.72%3,138
Oct 13, 202518.3418.4518.3318.4017.711.32%9,276
Oct 10, 202518.4618.4618.1618.1617.48-3.25%6,598
Oct 9, 202519.0019.0018.7518.7718.06-1.35%3,978