Invesco DB Energy Fund (DBE)
AMEX: DBE
· Real-Time Price · USD
18.84
-0.34 (-1.77%)
At close: Sep 11, 2025, 3:59 PM
DBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 18.84 | 18.90 | 18.83 | 18.83 | n/a | -1.82% | 12,600 |
| Sep 10, 2025 | 19.09 | 19.22 | 19.00 | 19.18 | 19.18 | 1.21% | 5,423 |
| Sep 9, 2025 | 19.06 | 19.08 | 18.92 | 18.95 | 18.95 | 0.64% | 13,682 |
| Sep 8, 2025 | 18.93 | 18.93 | 18.78 | 18.83 | 18.83 | 0.53% | 12,600 |
| Sep 5, 2025 | 18.79 | 18.79 | 18.59 | 18.73 | 18.73 | -1.37% | 11,903 |
| Sep 4, 2025 | 19.03 | 19.10 | 18.95 | 18.99 | 18.99 | -0.99% | 7,008 |
| Sep 3, 2025 | 19.34 | 19.34 | 19.14 | 19.18 | 19.18 | -1.59% | 10,535 |
| Sep 2, 2025 | 19.23 | 19.50 | 19.23 | 19.49 | 19.49 | 2.52% | 16,200 |
| Aug 29, 2025 | 19.03 | 19.03 | 18.96 | 19.01 | 19.01 | -0.26% | 8,425 |
| Aug 28, 2025 | 18.99 | 19.13 | 18.84 | 19.06 | 19.06 | 0.85% | 14,400 |
| Aug 27, 2025 | 18.88 | 18.97 | 18.88 | 18.90 | 18.90 | 0.43% | 6,800 |
| Aug 26, 2025 | 18.90 | 18.98 | 18.79 | 18.82 | 18.82 | -1.62% | 13,839 |
| Aug 25, 2025 | 19.09 | 19.20 | 19.07 | 19.13 | 19.13 | 1.00% | 6,148 |
| Aug 22, 2025 | 18.87 | 18.96 | 18.87 | 18.94 | 18.94 | 0.21% | 5,615 |
| Aug 21, 2025 | 18.70 | 18.95 | 18.68 | 18.90 | 18.90 | 1.02% | 17,300 |
| Aug 20, 2025 | 18.70 | 18.76 | 18.58 | 18.71 | 18.71 | 1.03% | 10,900 |
| Aug 19, 2025 | 18.51 | 18.56 | 18.47 | 18.52 | 18.52 | -0.75% | 5,000 |
| Aug 18, 2025 | 18.43 | 18.68 | 18.37 | 18.66 | 18.66 | 0.59% | 138,222 |
| Aug 15, 2025 | 18.56 | 18.65 | 18.49 | 18.55 | 18.55 | -0.80% | 5,000 |
| Aug 14, 2025 | 18.63 | 18.70 | 18.58 | 18.70 | 18.70 | 1.08% | 10,702 |