Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Invesco DB Energy Fund (DBE)
Invesco DB Energy Fund (DBE) Historical

DBE Invesco DB Energy Fund

20.7051

0.1451 (0.71%)

Last Updated: 10:40:58

Delayed by 15 minutes

DBE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	20.56	-0.21	-1.03%	20.47	20.659	20.47	32,732
Jul 15 2024	20.7742	-0.08	-0.36%	20.85	20.85	20.71	15,059
Jul 12 2024	20.8496	-0.09	-0.42%	20.93	20.96	20.8496	5,601
Jul 11 2024	20.938	0.04	0.20%	20.81	20.95	20.81	17,205
Jul 10 2024	20.8959	0.02	0.09%	20.75	20.9699	20.72	60,805
Jul 09 2024	20.8762	-0.21	-1.01%	21.00	21.05	20.85	6,005
Jul 08 2024	21.09	-0.19	-0.87%	21.14	21.21	21.07	322,261
Jul 05 2024	21.2753	-0.04	-0.17%	21.45	21.51	21.25	59,931
Jul 03 2024	21.3124	0.04	0.19%	21.23	21.329	21.21	14,868
Jul 02 2024	21.272	0.01	0.06%	21.38	21.38	21.22	12,496
Jul 01 2024	21.2583	0.28	1.35%	21.03	21.29	20.98	12,071
Jun 28 2024	20.975	0.00	0.00%	20.975	20.975	20.975	0
Jun 27 2024	20.975	0.09	0.45%	21.04	21.05	20.90	7,920
Jun 26 2024	20.8814	0.06	0.27%	20.89	21.04	20.80	18,954
Jun 25 2024	20.825	-0.14	-0.64%	20.99	21.02	20.8001	16,186
Jun 24 2024	20.96	0.21	0.99%	20.77	20.9748	20.77	8,117
Jun 21 2024	20.755	-0.11	-0.51%	20.88	20.95	20.73	6,997
Jun 20 2024	20.8608	0.06	0.29%	20.92	20.95	20.8551	3,595
Jun 18 2024	20.80	0.25	1.19%	20.57	20.819	20.5501	8,062
Jun 17 2024	20.555	0.22	1.08%	20.41	20.58	20.41	12,986
Jun 14 2024	20.3355	-0.05	-0.24%	20.59	20.59	20.3355	11,446
Jun 13 2024	20.3842	0.04	0.18%	20.46	20.495	20.37	4,606
Jun 12 2024	20.3483	0.04	0.21%	20.55	20.59	20.27	19,023
Jun 11 2024	20.305	0.08	0.40%	20.21	20.3751	20.1793	2,748
Jun 10 2024	20.2248	0.42	2.14%	19.97	20.2248	19.9415	9,888
Jun 07 2024	19.8019	0.00	-0.02%	19.85	19.86	19.7864	10,999
Jun 06 2024	19.805	0.31	1.56%	19.57	19.81	19.57	4,236
Jun 05 2024	19.50	0.14	0.70%	19.42	19.51	19.3296	6,099
Jun 04 2024	19.365	-0.20	-1.03%	19.40	19.44	19.28	621,998
Jun 03 2024	19.5669	-0.52	-2.60%	20.01	20.01	19.5669	24,348
May 31 2024	20.09	-0.06	-0.29%	20.23	20.28	20.02	8,673
May 30 2024	20.1479	-0.26	-1.30%	20.29	20.4578	20.14	18,300
May 29 2024	20.4124	-0.22	-1.08%	20.60	20.60	20.4124	7,875
May 28 2024	20.6347	0.46	2.29%	20.45	20.6347	20.45	3,137
May 24 2024	20.173	0.13	0.66%	20.06	20.173	20.06	5,707
May 23 2024	20.04	-0.10	-0.51%	20.44	20.44	19.98	24,002
May 22 2024	20.1425	-0.28	-1.36%	20.19	20.30	20.124	6,110
May 21 2024	20.4195	-0.14	-0.68%	20.42	20.52	20.318	21,073
May 20 2024	20.56	0.00	-0.01%	20.48	20.66	20.45	18,039
May 17 2024	20.5618	0.21	1.01%	20.42	20.5698	20.42	6,289
May 16 2024	20.356	0.15	0.73%	20.33	20.3719	20.2706	17,652
May 15 2024	20.2076	0.11	0.56%	19.98	20.22	19.915	20,614
May 14 2024	20.095	-0.17	-0.86%	20.10	20.10	20.03	4,416
May 13 2024	20.2685	0.14	0.72%	20.19	20.2685	20.17	6,920
May 10 2024	20.1238	-0.21	-1.04%	20.32	20.3244	20.12	2,032
May 09 2024	20.3352	0.06	0.29%	20.25	20.3352	20.22	38,348
May 08 2024	20.2762	0.00	-0.02%	20.08	20.29	20.08	6,301
May 07 2024	20.28	-0.04	-0.18%	20.25	20.3564	20.1812	31,690
May 06 2024	20.3162	0.15	0.72%	20.23	20.3898	20.23	23,124
May 03 2024	20.17	-0.07	-0.33%	20.24	20.245	20.1488	4,722
May 02 2024	20.2358	0.05	0.23%	20.19	20.34	20.1165	9,063
May 01 2024	20.19	-0.53	-2.56%	20.55	20.6967	20.17	76,789
Apr 30 2024	20.72	-0.26	-1.24%	20.86	20.87	20.6125	22,814
Apr 29 2024	20.98	-0.12	-0.57%	21.16	21.185	20.94	7,374
Apr 26 2024	21.10	0.01	0.05%	21.22	21.2496	21.04	11,123
Apr 25 2024	21.09	0.11	0.52%	20.95	21.11	20.78	12,768
Apr 24 2024	20.98	-0.03	-0.14%	20.94	21.0499	20.86	15,934
Apr 23 2024	21.01	0.20	0.96%	20.71	21.04	20.67	14,289
Apr 22 2024	20.81	0.02	0.10%	20.59	20.84	20.56	75,505
Apr 19 2024	20.79	0.00	0.00%	20.78	20.92	20.7715	25,606
Apr 18 2024	20.79	-0.14	-0.67%	20.90	20.94	20.76	14,728

Invesco DB Energy

Adams Street 2011 Direct

iShares iBonds Dec 2031 ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions