Skip to main content
Invesco DB Energy Fund (DBE)
NYSEARCA: DBE · Real-Time Price · USD
18.64
-0.10 (-0.53%)
Jun 27, 2025, 4:00 PM - Market closed

DBE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202518.7518.7518.5518.6418.64-0.53%10,008
Jun 26, 202518.7618.9118.6618.7418.740.32%16,863
Jun 25, 202518.6818.8118.6418.6818.68-0.32%85,263
Jun 24, 202518.7718.8618.6218.7418.74-3.45%11,580
Jun 23, 202520.6620.7119.4119.4119.41-6.00%278,990
Jun 20, 202520.5920.7220.5420.6520.650.73%58,988
Jun 18, 202520.5620.6020.1920.5020.500.34%96,297
Jun 17, 202520.1020.4820.1020.4320.433.60%36,244
Jun 16, 202519.7519.7919.3819.7219.72-0.20%74,381
Jun 13, 202519.6719.9619.5419.7619.764.84%24,705
Jun 12, 202518.7618.8618.7618.8518.85-0.02%8,690
Jun 11, 202518.5518.9018.5418.8518.852.87%6,210
Jun 10, 202518.4218.5718.2718.3218.32-0.41%33,039
Jun 9, 202518.3218.4118.2318.4018.400.44%3,235
Jun 6, 202518.2518.3518.2518.3218.321.41%2,624
Jun 5, 202518.1218.1618.0518.0618.060.80%10,586
Jun 4, 202518.0418.1017.8517.9217.92-0.86%50,515
Jun 3, 202517.8718.1017.8718.0818.081.17%9,472
Jun 2, 202517.9317.9317.7417.8717.873.06%21,369
May 30, 202517.4717.4717.1917.3417.34-0.95%14,647
May 29, 202517.5217.5717.5017.5017.50-1.34%14,708
May 28, 202517.8717.9117.7017.7417.740.22%9,105
May 27, 202517.7517.7517.5817.7017.70-0.83%6,641
May 23, 202517.7817.8817.7617.8517.850.44%4,145
May 22, 202517.6817.8017.6817.7717.77-0.50%3,015
May 21, 202518.1018.1017.8417.8617.86-0.72%56,435
May 20, 202517.8718.0117.7817.9917.990.90%27,568
May 19, 202517.8017.9517.7517.8317.83-0.61%11,941
May 16, 202517.9017.9917.8417.9417.940.17%46,196
May 15, 202517.8817.9517.8017.9117.91-1.32%17,344
May 14, 202518.2318.2518.1418.1518.15-0.71%3,764
May 13, 202518.0318.3218.0318.2818.282.24%20,329
May 12, 202518.1318.1317.8417.8817.881.36%29,890
May 9, 202517.5517.6617.5417.6417.640.98%111,434
May 8, 202517.3217.4717.3117.4717.472.36%34,686
May 7, 202517.2317.2417.0317.0717.07-1.46%1,676
May 6, 202517.3617.4617.2717.3217.322.15%13,971
May 5, 202517.0317.0816.8716.9616.96-1.34%8,817
May 2, 202517.0117.2017.0117.1917.190.03%14,152
May 1, 202517.0617.2616.9817.1817.181.18%21,377
Apr 30, 202517.2317.2716.9516.9816.98-2.49%9,436
Apr 29, 202517.5017.5117.4017.4117.41-1.58%15,083
Apr 28, 202517.8217.8217.6317.6917.69-0.94%4,989
Apr 25, 202517.7517.8617.7017.8617.860.73%2,865
Apr 24, 202517.6717.7517.6017.7317.730.80%6,801
Apr 23, 202517.6817.8117.4717.5917.59-0.93%36,933
Apr 22, 202517.6817.8917.6817.7617.760.77%12,031
Apr 21, 202517.5517.6317.4817.6217.62-1.41%45,426
Apr 17, 202517.6718.0317.6717.8717.871.79%6,148
Apr 16, 202517.4217.5717.4217.5617.561.20%5,822