Skip to main content
Invesco DB Energy Fund (DBE)
NYSEARCA: DBE · Real-Time Price · USD
31.76
+0.70 (2.25%)
At close: Apr 28, 2026, 4:00 PM EDT
31.76
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

DBE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202631.6531.8431.4931.7631.762.25%32,871
Apr 27, 202631.0131.4131.0131.0631.061.47%160,806
Apr 24, 202630.5230.7430.1130.6130.61-0.84%27,275
Apr 23, 202630.1431.2330.0430.8730.873.18%114,294
Apr 22, 202629.5930.0829.5929.9229.920.98%31,174
Apr 21, 202628.4929.7428.4029.6329.634.88%37,065
Apr 20, 202627.9328.5027.9328.2528.253.33%259,740
Apr 17, 202627.0227.4326.3927.3427.34-6.24%148,187
Apr 16, 202628.9329.4028.8529.1629.162.10%21,693
Apr 15, 202628.4328.9428.4328.5628.560.28%36,778
Apr 14, 202629.1029.1128.3628.4828.48-2.16%29,725
Apr 13, 202629.9129.9129.0729.1129.112.83%122,143
Apr 10, 202628.5528.9328.2528.3128.31-1.63%117,742
Apr 9, 202629.0629.3728.2428.7828.780.59%113,293
Apr 8, 202627.4628.8427.4228.6128.61-6.07%44,939
Apr 7, 202630.9131.3730.1430.4630.46-0.39%57,798
Apr 6, 202630.4930.9030.1830.5830.580.66%78,635
Apr 2, 202630.7930.7929.3530.3830.385.60%526,202
Apr 1, 202628.8728.9028.4128.7728.77-2.38%196,015
Mar 31, 202630.4730.4729.3329.4729.47-3.79%164,429
Mar 30, 202630.7130.8630.3830.6330.630.92%72,880
Mar 27, 202630.0530.5429.8030.3530.353.23%370,376
Mar 26, 202629.2329.7229.1029.4029.403.52%54,171
Mar 25, 202627.6428.5127.5828.4028.40-1.87%76,336
Mar 24, 202628.9529.2228.5928.9428.943.58%96,101
Mar 23, 202628.8128.8127.2127.9427.94-8.06%130,827
Mar 20, 202629.9030.7329.7330.3930.392.46%87,589
Mar 19, 202630.3830.6828.9929.6629.66-1.33%219,154
Mar 18, 202629.5430.1829.1430.0630.064.56%69,389
Mar 17, 202628.5128.7628.2428.7528.753.68%63,071
Mar 16, 202628.2928.4227.5827.7327.73-2.91%124,296
Mar 13, 202627.8728.6127.7228.5628.560.28%98,719
Mar 12, 202627.9928.5927.2428.4828.486.31%56,813
Mar 11, 202625.8126.7925.0226.7926.794.28%33,256
Mar 10, 202625.6125.7223.7825.6925.693.01%55,124
Mar 9, 202627.4828.0423.9024.9424.94-2.79%387,510
Mar 6, 202625.5025.9825.2025.6625.666.87%77,993
Mar 5, 202623.7924.4923.6824.0124.013.51%58,727
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