Invesco DB Energy Fund (DBE) Historical Stock Data
20.01 ↓0.27 (-1.33%)
As of July 26, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, DBE is down -0.05% a day on average. There have been 12 days where Invesco DB Energy Fund closed green and 18 days where DBE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 20.11 | 20.01 | ↓$0.10 (-0.50%) | 19.90 | 20.14 | 46.90K |
| 2024-07-25 | 19.99 | 20.28 | ↑$0.29 (1.45%) | 19.99 | 20.30 | 23.39K |
| 2024-07-24 | 20.15 | 20.16 | ↑$0.01 (0.06%) | 20.10 | 20.24 | 19.72K |
| 2024-07-23 | 20.12 | 20.07 | ↓$0.05 (-0.27%) | 19.95 | 20.17 | 101.58K |
| 2024-07-22 | 20.21 | 20.31 | ↑$0.10 (0.51%) | 20.14 | 20.32 | 209.17K |
| 2024-07-19 | 20.63 | 20.28 | ↓$0.35 (-1.70%) | 20.25 | 20.65 | 3.24K |
| 2024-07-18 | 20.69 | 20.67 | ↓$0.02 (-0.09%) | 20.67 | 20.81 | 8.75K |
| 2024-07-17 | 20.64 | 20.72 | ↑$0.07 (0.36%) | 20.64 | 20.74 | 24.03K |
| 2024-07-16 | 20.47 | 20.56 | ↑$0.09 (0.44%) | 20.47 | 20.66 | 34.84K |
| 2024-07-15 | 20.85 | 20.77 | ↓$0.08 (-0.36%) | 20.71 | 20.85 | 15.06K |
| 2024-07-12 | 20.93 | 20.85 | ↓$0.08 (-0.38%) | 20.85 | 20.96 | 5.60K |
| 2024-07-11 | 20.94 | 20.94 | ↓$0.00 (-0.01%) | 20.82 | 20.95 | 17.21K |
| 2024-07-10 | 20.75 | 20.90 | ↑$0.15 (0.70%) | 20.72 | 20.97 | 60.81K |
| 2024-07-09 | 21.00 | 20.88 | ↓$0.12 (-0.59%) | 20.85 | 21.05 | 6.01K |
| 2024-07-08 | 21.14 | 21.09 | ↓$0.05 (-0.24%) | 21.07 | 21.21 | 322.38K |
| 2024-07-05 | 21.45 | 21.28 | ↓$0.17 (-0.81%) | 21.25 | 21.51 | 59.93K |
| 2024-07-03 | 21.23 | 21.31 | ↑$0.08 (0.39%) | 21.23 | 21.33 | 14.87K |
| 2024-07-02 | 21.38 | 21.27 | ↓$0.11 (-0.51%) | 21.22 | 21.38 | 12.50K |
| 2024-07-01 | 21.09 | 21.26 | ↑$0.17 (0.80%) | 20.98 | 21.29 | 12.07K |
| 2024-06-28 | 21.02 | 20.87 | ↓$0.15 (-0.70%) | 20.85 | 21.02 | 12.80K |
| 2024-06-27 | 21.02 | 20.98 | ↓$0.04 (-0.21%) | 20.90 | 21.05 | 7.92K |
| 2024-06-26 | 20.82 | 20.88 | ↑$0.06 (0.29%) | 20.80 | 21.04 | 18.95K |
| 2024-06-25 | 20.99 | 20.83 | ↓$0.16 (-0.79%) | 20.80 | 21.02 | 16.19K |
| 2024-06-24 | 20.77 | 20.96 | ↑$0.19 (0.91%) | 20.77 | 20.97 | 8.12K |
| 2024-06-21 | 20.95 | 20.76 | ↓$0.20 (-0.93%) | 20.73 | 20.95 | 7K |
| 2024-06-20 | 20.92 | 20.86 | ↓$0.06 (-0.28%) | 20.86 | 20.93 | 3.60K |
| 2024-06-18 | 20.55 | 20.80 | ↑$0.25 (1.22%) | 20.55 | 20.82 | 8.06K |
| 2024-06-17 | 20.41 | 20.56 | ↑$0.15 (0.71%) | 20.41 | 20.58 | 12.98K |
| 2024-06-14 | 20.47 | 20.34 | ↓$0.13 (-0.63%) | 20.34 | 20.47 | 11.45K |
| 2024-06-13 | 20.46 | 20.38 | ↓$0.08 (-0.37%) | 20.37 | 20.50 | 4.61K |
Create an account or log in to view more rows.
$DBE hint hint this is when you buy a few
$DBE Beautiful!! 😀
$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.