Invesco DB Energy Fund (DBE) Historical Stock Data
20.17 ↓0.07 (-0.33%)
As of May 2, 2024, 2:05pm EST.
Historical Data
In the past 30 trading days, DBE is down -0.06% a day on average. There have been 15 days where Invesco DB Energy Fund closed green and 15 days where DBE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 20.24 | 20.17 | ↓$0.07 (-0.35%) | 20.15 | 20.25 | 4.72K |
| 2024-05-02 | 20.19 | 20.24 | ↑$0.05 (0.23%) | 20.12 | 20.33 | 9.06K |
| 2024-05-01 | 20.55 | 20.19 | ↓$0.36 (-1.75%) | 20.17 | 20.70 | 76.79K |
| 2024-04-30 | 20.81 | 20.72 | ↓$0.09 (-0.43%) | 20.63 | 20.84 | 22.81K |
| 2024-04-29 | 21.18 | 20.98 | ↓$0.20 (-0.94%) | 20.94 | 21.19 | 7.47K |
| 2024-04-26 | 21.22 | 21.10 | ↓$0.12 (-0.57%) | 21.07 | 21.25 | 11.24K |
| 2024-04-25 | 20.90 | 21.09 | ↑$0.19 (0.91%) | 20.81 | 21.10 | 12.87K |
| 2024-04-24 | 20.94 | 20.98 | ↑$0.04 (0.19%) | 20.87 | 21.05 | 16.03K |
| 2024-04-23 | 20.71 | 21.01 | ↑$0.30 (1.45%) | 20.67 | 21.04 | 14.34K |
| 2024-04-22 | 20.59 | 20.81 | ↑$0.22 (1.07%) | 20.57 | 20.84 | 75.61K |
| 2024-04-19 | 20.78 | 20.79 | ↑$0.01 (0.05%) | 20.77 | 20.92 | 25.71K |
| 2024-04-18 | 20.91 | 20.79 | ↓$0.12 (-0.57%) | 20.76 | 20.93 | 14.87K |
| 2024-04-17 | 21.29 | 20.93 | ↓$0.36 (-1.69%) | 20.91 | 21.33 | 48.17K |
| 2024-04-16 | 21.40 | 21.50 | ↑$0.10 (0.47%) | 21.31 | 21.51 | 9.99K |
| 2024-04-15 | 21.37 | 21.47 | ↑$0.10 (0.47%) | 21.20 | 21.47 | 146.49K |
| 2024-04-12 | 21.77 | 21.52 | ↓$0.25 (-1.15%) | 21.50 | 21.80 | 11.30K |
| 2024-04-11 | 21.44 | 21.40 | ↓$0.04 (-0.19%) | 21.23 | 21.44 | 99.84K |
| 2024-04-10 | 21.36 | 21.50 | ↑$0.14 (0.66%) | 21.25 | 21.50 | 29.50K |
| 2024-04-09 | 21.47 | 21.30 | ↓$0.17 (-0.79%) | 21.26 | 21.54 | 9.10K |
| 2024-04-08 | 21.56 | 21.45 | ↓$0.11 (-0.50%) | 21.26 | 21.56 | 12.04K |
| 2024-04-05 | 21.58 | 21.51 | ↓$0.07 (-0.32%) | 21.51 | 21.69 | 20.60K |
| 2024-04-04 | 21.35 | 21.50 | ↑$0.15 (0.70%) | 21.18 | 21.52 | 10.35K |
| 2024-04-03 | 21.42 | 21.37 | ↓$0.05 (-0.23%) | 21.32 | 21.42 | 6.82K |
| 2024-04-02 | 21.00 | 21.21 | ↑$0.21 (1.00%) | 20.96 | 21.21 | 21.42K |
| 2024-04-01 | 20.72 | 20.83 | ↑$0.11 (0.53%) | 20.71 | 20.90 | 48.30K |
| 2024-03-28 | 20.62 | 20.72 | ↑$0.10 (0.49%) | 20.62 | 20.80 | 13.22K |
| 2024-03-27 | 20.44 | 20.52 | ↑$0.08 (0.39%) | 20.43 | 20.54 | 58.87K |
| 2024-03-26 | 20.70 | 20.54 | ↓$0.16 (-0.78%) | 20.52 | 20.70 | 13.03K |
| 2024-03-25 | 20.63 | 20.72 | ↑$0.09 (0.44%) | 20.63 | 20.74 | 7.91K |
| 2024-03-22 | 20.61 | 20.51 | ↓$0.11 (-0.51%) | 20.49 | 20.63 | 9.76K |
Create an account or log in to view more rows.
$DBE bull flag
breakout!
$DBE hmm...
$DBE Love this stock.
Light taps
$DBE keep inchin
$DBE choo choo
$DBE headed back to all time highs shortly
$DBE Like if the Hedgies are fucked
$DBE Pack it up boys.
$DBE Up! Up! Up! Up! Up! Up! Up!
$DBE the price is wrong