Skip to main content
Invesco DB Energy Fund (DBE)
NYSEARCA: DBE · Real-Time Price · USD
19.35
+0.16 (0.83%)
Dec 5, 2025, 4:00 PM EST - Market closed

DBE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.3619.4619.3419.3519.350.83%31,565
Dec 4, 202518.9619.2218.9619.1919.190.72%11,921
Dec 3, 202519.0019.0919.0019.0519.050.95%8,377
Dec 2, 202518.9219.0718.8418.8718.87-1.12%4,173
Dec 1, 202518.9819.1518.9819.0919.090.23%8,204
Nov 28, 202518.8919.0418.8919.0419.041.31%2,294
Nov 26, 202518.5918.8018.5918.8018.800.63%19,628
Nov 25, 202518.5018.6918.4318.6818.68-1.73%10,820
Nov 24, 202518.7219.0118.6919.0119.011.04%33,015
Nov 21, 202518.8318.8518.7118.8118.81-1.35%11,805
Nov 20, 202519.3819.3919.0319.0719.07-1.41%2,991
Nov 19, 202519.2819.3419.2019.3419.34-1.92%11,986
Nov 18, 202519.3519.7519.3419.7219.721.76%4,911
Nov 17, 202519.4619.4719.3819.3819.38-0.21%3,726
Nov 14, 202519.3519.5619.3519.4219.421.66%8,361
Nov 13, 202519.2219.2419.0819.1019.10-0.20%5,302
Nov 12, 202519.4119.4119.1119.1419.14-2.84%5,072
Nov 11, 202519.5519.7619.5519.7019.701.74%5,851
Nov 10, 202519.2719.3619.1719.3619.360.72%4,499
Nov 7, 202519.2519.2519.1719.2319.23-0.03%66,556
Nov 6, 202519.1019.2319.0219.2319.230.94%6,815
Nov 5, 202519.1819.3219.0319.0519.05-0.93%11,350
Nov 4, 202519.1219.3419.1219.2319.23-0.11%4,694
Nov 3, 202519.2019.3419.1619.2519.250.60%18,673
Oct 31, 202519.1119.1719.0319.1419.140.76%9,886
Oct 30, 202518.8319.0618.8318.9918.990.16%14,163
Oct 29, 202518.9919.0018.9418.9618.961.09%2,605
Oct 28, 202518.9018.9018.7418.7618.76-1.70%6,516
Oct 27, 202519.1319.2219.0619.0819.080.05%60,849
Oct 24, 202519.0819.2319.0719.0719.07-0.03%17,484
Oct 23, 202518.9919.1318.9919.0819.082.61%10,737
Oct 22, 202518.4018.6318.3718.5918.592.51%12,013
Oct 21, 202518.0418.1317.9218.1318.130.43%3,678
Oct 20, 202517.9018.0617.8818.0618.060.36%6,303
Oct 17, 202517.9018.0217.8817.9917.990.76%6,526
Oct 16, 202518.1418.1417.8217.8617.86-1.30%5,673
Oct 15, 202518.1518.1518.0218.0918.090.06%6,122
Oct 14, 202518.0918.1717.9918.0818.08-1.72%3,138
Oct 13, 202518.3418.4518.3318.4018.401.32%9,276
Oct 10, 202518.4618.4618.1618.1618.16-3.25%6,598
Oct 9, 202519.0019.0018.7518.7718.77-1.35%3,978
Oct 8, 202519.0219.1119.0219.0319.030.04%3,970
Oct 7, 202518.8819.0218.8019.0219.020.64%7,032
Oct 6, 202518.7818.9218.7818.9018.901.23%3,700
Oct 3, 202518.6518.7418.6418.6718.670.43%18,103
Oct 2, 202518.7918.8118.5718.5918.59-1.72%17,980
Oct 1, 202518.7818.9218.7718.9218.91-0.55%17,922
Sep 30, 202518.9619.0818.9319.0219.02-0.66%16,561
Sep 29, 202519.2819.3219.1119.1519.15-2.27%10,411
Sep 26, 202519.6919.7919.5719.5919.590.33%10,244
Sep 25, 202519.2619.5319.2619.5319.520.86%4,793
Sep 24, 202519.2619.4019.2619.3619.361.14%7,219
Sep 23, 202518.9719.1518.9719.1419.141.70%6,758
Sep 22, 202518.7218.8718.7218.8218.82-0.32%65,481
Sep 19, 202519.0019.0518.8718.8818.88-1.46%13,407
Sep 18, 202519.3019.3519.1019.1619.16-0.67%8,892
Sep 17, 202519.3919.4619.2519.2919.29-0.72%10,410
Sep 16, 202519.3119.4619.2619.4319.431.65%15,758
Sep 15, 202519.1219.1619.0619.1119.111.13%35,549
Sep 12, 202519.0519.1118.9018.9018.900.39%8,492
Sep 11, 202518.8418.9118.8318.8318.83-1.84%12,576
Sep 10, 202519.0919.2219.0019.1819.181.20%5,423
Sep 9, 202519.0619.0818.9218.9518.950.65%13,682
Sep 8, 202518.9318.9318.7818.8318.830.53%12,590
Sep 5, 202518.7918.7918.5918.7318.73-1.37%11,903
Sep 4, 202519.0319.1018.9518.9918.99-1.00%7,008
Sep 3, 202519.3419.3419.1419.1819.18-1.57%10,535
Sep 2, 202519.2319.5019.2319.4919.492.51%16,196
Aug 29, 202519.0319.0318.9619.0119.01-0.26%8,425
Aug 28, 202518.9919.1318.8419.0619.060.85%14,355
Aug 27, 202518.8818.9718.8818.9018.900.44%6,794
Aug 26, 202518.9018.9818.7918.8218.82-1.61%13,839
Aug 25, 202519.0919.2019.0719.1319.130.98%6,148
Aug 22, 202518.8718.9618.8718.9418.940.24%5,615
Aug 21, 202518.7018.9518.6818.9018.900.99%17,283
Aug 20, 202518.7018.7618.5818.7118.711.03%10,868
Aug 19, 202518.5118.5618.4718.5218.52-0.75%4,974
Aug 18, 202518.4318.6818.3718.6618.660.57%138,222
Aug 15, 202518.5618.6518.4918.5518.55-0.77%4,985
Aug 14, 202518.6318.7018.5818.7018.701.07%10,702
Aug 13, 202518.5518.5818.3218.5018.50-0.32%16,520
Aug 12, 202518.6518.6618.5518.5618.56-1.15%8,775
Aug 11, 202518.7318.7918.6718.7818.780.62%6,497
Aug 8, 202518.8018.8018.5518.6618.66-0.23%10,442
Aug 7, 202518.7318.7918.7018.7018.700.02%4,010
Aug 6, 202519.1419.1418.6918.7018.70-0.69%25,866
Aug 5, 202518.9418.9518.8218.8318.83-1.47%74,052
Aug 4, 202518.9519.2318.9419.1119.11-0.73%15,960
Aug 1, 202519.7119.7119.2219.2519.25-2.86%11,651
Jul 31, 202519.8319.9319.7119.8219.82-1.10%11,256
Jul 30, 202519.9120.0919.8620.0420.040.08%6,499
Jul 29, 202519.5420.0219.5420.0220.022.77%6,837
Jul 28, 202519.4419.5219.3119.4819.481.94%6,714
Jul 25, 202519.2519.2919.1119.1119.11-1.19%1,778
Jul 24, 202519.3419.3419.2219.3419.340.08%2,898
Jul 23, 202519.2619.3419.1819.3319.33-0.13%44,953
Jul 22, 202519.3019.3519.2519.3519.35-0.51%38,101
Jul 21, 202519.4219.5519.3219.4519.45-0.46%16,923
Jul 18, 202519.8619.9519.5419.5419.54-0.46%6,429
Jul 17, 202519.4319.6319.3919.6319.631.26%4,753