Invesco DB Energy Fund (DBE) Historical Stock Data
20.63 ↑0.26 (1.28%)
As of Market Close on February 6th, 2023.
Historical Data
In the past 30 trading days, DBE is down -0.38% a day on average. There have been 13 days where Invesco DB Energy Fund closed green and 17 days where DBE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 20.56 | 20.63 | ↑$0.07 (0.34%) | 20.15 | 20.63 | 58.77K |
| 2023-02-03 | 21.05 | 20.37 | ↓$0.68 (-3.23%) | 20.35 | 21.32 | 44.20K |
| 2023-02-02 | 21.19 | 21.05 | ↓$0.14 (-0.66%) | 21.04 | 21.31 | 189.85K |
| 2023-02-01 | 21.83 | 21.28 | ↓$0.55 (-2.52%) | 21.15 | 21.86 | 237.61K |
| 2023-01-31 | 21.54 | 22.03 | ↑$0.49 (2.27%) | 21.54 | 22.06 | 26.51K |
| 2023-01-30 | 21.84 | 21.59 | ↓$0.25 (-1.14%) | 21.59 | 22.04 | 34.18K |
| 2023-01-27 | 22.63 | 22.12 | ↓$0.51 (-2.25%) | 22.07 | 22.63 | 99.57K |
| 2023-01-26 | 22.63 | 22.53 | ↓$0.10 (-0.45%) | 22.41 | 22.65 | 9.47K |
| 2023-01-25 | 22.62 | 22.41 | ↓$0.21 (-0.93%) | 22.38 | 22.63 | 139.09K |
| 2023-01-24 | 23.08 | 22.65 | ↓$0.43 (-1.86%) | 22.60 | 23.08 | 213.46K |
| 2023-01-23 | 22.94 | 23.07 | ↑$0.13 (0.57%) | 22.94 | 23.12 | 135.65K |
| 2023-01-20 | 22.77 | 22.84 | ↑$0.07 (0.31%) | 22.65 | 22.88 | 88.18K |
| 2023-01-19 | 22.40 | 22.58 | ↑$0.18 (0.80%) | 22.32 | 22.70 | 290.55K |
| 2023-01-18 | 22.65 | 22.18 | ↓$0.47 (-2.08%) | 22.18 | 22.74 | 676.58K |
| 2023-01-17 | 22.55 | 22.57 | ↑$0.02 (0.09%) | 22.29 | 22.65 | 20.22K |
| 2023-01-13 | 22.17 | 22.35 | ↑$0.18 (0.81%) | 22.10 | 22.37 | 30.54K |
| 2023-01-12 | 22.18 | 22.07 | ↓$0.11 (-0.50%) | 22.02 | 22.26 | 62.95K |
| 2023-01-11 | 21.72 | 21.87 | ↑$0.15 (0.69%) | 21.49 | 21.90 | 78.92K |
| 2023-01-10 | 21.40 | 21.29 | ↓$0.11 (-0.51%) | 21.15 | 21.46 | 15.30K |
| 2023-01-09 | 21.43 | 21.40 | ↓$0.03 (-0.14%) | 21.30 | 21.65 | 40.04K |
| 2023-01-06 | 21.20 | 21.01 | ↓$0.19 (-0.90%) | 20.93 | 21.29 | 13.59K |
| 2023-01-05 | 21.03 | 21.03 | ↑$0.00 (0.00%) | 20.90 | 21.22 | 312.17K |
| 2023-01-04 | 21.24 | 21.14 | ↓$0.10 (-0.47%) | 20.96 | 21.24 | 598.91K |
| 2023-01-03 | 22.08 | 21.76 | ↓$0.32 (-1.45%) | 21.65 | 22.37 | 135.91K |
| 2022-12-30 | 22.34 | 22.67 | ↑$0.34 (1.50%) | 22.24 | 22.67 | 17.02K |
| 2022-12-29 | 22.00 | 22.27 | ↑$0.27 (1.23%) | 21.94 | 22.27 | 23.70K |
| 2022-12-28 | 22.73 | 22.37 | ↓$0.36 (-1.58%) | 22.02 | 22.73 | 43.95K |
| 2022-12-27 | 22.52 | 22.73 | ↑$0.21 (0.93%) | 22.52 | 22.85 | 88.29K |
| 2022-12-23 | 22.14 | 22.47 | ↑$0.33 (1.50%) | 22.10 | 22.51 | 51.10K |
| 2022-12-22 | 22.28 | 21.92 | ↓$0.36 (-1.62%) | 21.73 | 22.28 | 44.63K |
Create an account or log in to view more rows.
$DBE death cross will complete today
$DBE just bought a half position.
$DBE Markets about as efficient as a retirement home
$DBE Price target here?
$DBE added!
$DBE cup and handle dont play
$DBE somebody knows something
$DBE Tomorrow
$DBE puts r going to print tomorrow
$DBE Dumping started...
Get out while you can...