Invesco DB Energy Fund (DBE) Historical Stock Data
17.68 ↓0.45 (-2.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DBE is up 0.16% a day on average. There have been 16 days where Invesco DB Energy Fund closed green and 14 days where DBE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 17.84 | 17.68 | ↓$0.16 (-0.92%) | 17.65 | 17.84 | 75.39K |
| 2025-12-15 | 18.22 | 18.12 | ↓$0.10 (-0.55%) | 18.04 | 18.22 | 17.54K |
| 2025-12-12 | 18.36 | 18.28 | ↓$0.08 (-0.44%) | 18.25 | 18.40 | 12.90K |
| 2025-12-11 | 18.42 | 18.52 | ↑$0.10 (0.57%) | 18.32 | 18.54 | 15.98K |
| 2025-12-10 | 18.64 | 18.87 | ↑$0.23 (1.21%) | 18.59 | 18.90 | 25.85K |
| 2025-12-09 | 18.78 | 18.69 | ↓$0.09 (-0.48%) | 18.69 | 18.83 | 19.96K |
| 2025-12-08 | 19.08 | 18.88 | ↓$0.20 (-1.07%) | 18.86 | 19.08 | 4.68K |
| 2025-12-05 | 19.36 | 19.35 | ↓$0.01 (-0.05%) | 19.34 | 19.46 | 31.87K |
| 2025-12-04 | 18.96 | 19.19 | ↑$0.24 (1.24%) | 18.96 | 19.22 | 11.90K |
| 2025-12-03 | 19.00 | 19.05 | ↑$0.05 (0.28%) | 19.00 | 19.09 | 8.38K |
| 2025-12-02 | 18.92 | 18.87 | ↓$0.05 (-0.24%) | 18.85 | 19.07 | 4.16K |
| 2025-12-01 | 18.98 | 19.09 | ↑$0.11 (0.56%) | 18.98 | 19.15 | 8.20K |
| 2025-11-28 | 18.89 | 19.04 | ↑$0.15 (0.81%) | 18.89 | 19.04 | 4.32K |
| 2025-11-26 | 18.59 | 18.80 | ↑$0.21 (1.11%) | 18.59 | 18.80 | 19.63K |
| 2025-11-25 | 18.50 | 18.68 | ↑$0.18 (0.97%) | 18.43 | 18.68 | 10.82K |
| 2025-11-24 | 18.72 | 19.01 | ↑$0.29 (1.54%) | 18.69 | 19.01 | 33K |
| 2025-11-21 | 18.83 | 18.81 | ↓$0.02 (-0.09%) | 18.72 | 18.85 | 11.79K |
| 2025-11-20 | 19.38 | 19.07 | ↓$0.31 (-1.60%) | 19.03 | 19.39 | 2.99K |
| 2025-11-19 | 19.28 | 19.34 | ↑$0.06 (0.33%) | 19.20 | 19.34 | 11.97K |
| 2025-11-18 | 19.35 | 19.72 | ↑$0.37 (1.91%) | 19.34 | 19.75 | 4.90K |
| 2025-11-17 | 19.46 | 19.38 | ↓$0.08 (-0.41%) | 19.38 | 19.47 | 3.68K |
| 2025-11-14 | 19.35 | 19.42 | ↑$0.07 (0.36%) | 19.35 | 19.56 | 8.36K |
| 2025-11-13 | 19.22 | 19.10 | ↓$0.12 (-0.61%) | 19.08 | 19.24 | 5.29K |
| 2025-11-12 | 19.41 | 19.14 | ↓$0.27 (-1.39%) | 19.11 | 19.41 | 5.07K |
| 2025-11-11 | 19.55 | 19.70 | ↑$0.15 (0.77%) | 19.55 | 19.76 | 5.85K |
| 2025-11-10 | 19.27 | 19.36 | ↑$0.09 (0.48%) | 19.17 | 19.36 | 4.46K |
| 2025-11-07 | 19.25 | 19.23 | ↓$0.02 (-0.12%) | 19.17 | 19.25 | 66.37K |
| 2025-11-06 | 19.10 | 19.23 | ↑$0.13 (0.68%) | 19.02 | 19.23 | 6.10K |
| 2025-11-05 | 19.18 | 19.05 | ↓$0.13 (-0.68%) | 19.03 | 19.25 | 11.23K |
| 2025-11-04 | 19.12 | 19.23 | ↑$0.11 (0.59%) | 19.12 | 19.34 | 4.68K |
Create an account or log in to view more rows.
$DBE starting to gap up a little
$DBE I do it for the thrills!
$DBE just waiting ….
$DBE can’t wait to get in this tomorrow lfg
$DBE Longs will be rewarded handsomely
$DBE Hold on to your Butts.
$DBE The squeeze is coming
$DBE im in.
$DBE watch this fly!!!!
$DBE Green today if ya buy