Get the Stockscreener App
19.18
2.95%
0.55
After Hours:
19.18
Invesco Db Energy Fund Stock (DBE) Price History
The historical daily chart and data for Invesco Db Energy Fund stock (DBE), show that the latest closing stock price as of November 18, 2024, is $19.18.
- Invesco Db Energy Fund all-time high stock price is $31.26, occurred on June 19, 2014.
- The lowest Invesco Db Energy Fund stock price recorded was $7.00 on April 28, 2020. Since then, Invesco Db Energy Fund's stock price has risen over 174.00% to $19.18 now.
- The 52-week high stock price for DBE is $22.07, representing a 15.07% increase from the current share price, occurred on November 30, 2023.
- The 52-week low stock price for DBE is $17.61, indicating a -8.19% decrease from the current share price, occurred on September 10, 2024.
- The closing price of Invesco Db Energy Fund (DBE) stock in the beginning of 2023 was $17.38. The stock closed the year at $22.67, a gain of over 30.46% for the year.
The table below shows more information about DBE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $19.23 | $18.85 | $0.38 | 35,079.0 | +2.95% |
| Nov 15, 2024 | $18.92 | $18.60 | $0.32 | 19,830.0 | -1.27% |
| Nov 14, 2024 | $19.10 | $18.87 | $0.23 | 5,312.0 | +0.06% |
| Nov 13, 2024 | $19.00 | $18.63 | $0.37 | 12,548.0 | +0.31% |
| Nov 12, 2024 | $19.03 | $18.80 | $0.23 | 20,932.0 | -0.32% |
| Nov 11, 2024 | $18.97 | $18.82 | $0.15 | 14,927.0 | -1.67% |
| Nov 08, 2024 | $19.34 | $19.13 | $0.21 | 6,709.0 | -1.69% |
| Nov 07, 2024 | $19.59 | $19.30 | $0.29 | 19,094.0 | +0.21% |
| Nov 06, 2024 | $19.53 | $19.22 | $0.31 | 4,273.0 | -0.41% |
| Nov 05, 2024 | $19.65 | $19.41 | $0.235 | 7,790.0 | +0.60% |
| Nov 04, 2024 | $19.46 | $19.24 | $0.2152 | 11,792.0 | +2.90% |
| Nov 01, 2024 | $19.30 | $18.88 | $0.42 | 23,387.0 | -1.42% |
| Oct 31, 2024 | $19.20 | $18.82 | $0.3824 | 62,857.0 | +1.85% |
| Oct 30, 2024 | $18.81 | $18.59 | $0.2201 | 18,460.0 | +2.12% |
| Oct 29, 2024 | $18.47 | $18.25 | $0.22 | 51,306.0 | -0.59% |
| Oct 28, 2024 | $18.60 | $18.43 | $0.1725 | 15,535.0 | -4.85% |
| Oct 25, 2024 | $19.50 | $19.35 | $0.155 | 27,868.0 | +1.22% |
| Oct 24, 2024 | $19.39 | $19.05 | $0.34 | 16,898.0 | -0.31% |
| Oct 23, 2024 | $19.35 | $19.14 | $0.2084 | 18,061.0 | -0.67% |
| Oct 22, 2024 | $19.47 | $19.15 | $0.3159 | 23,945.0 | +2.45% |
| Oct 21, 2024 | $19.05 | $18.90 | $0.15 | 9,439.0 | +0.99% |
Invesco Db Energy Fund Stock (DBE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Invesco Db Energy Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DBE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invesco Db Energy Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Invesco Db Energy Fund Stock (DBE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $19.65 | $18.60 | $1.05 | 216,752.0 | +0.12% |
| Oct, 2024 | $20.62 | $18.25 | $2.37 | 438,897.0 | +3.06% |
| Sep, 2024 | $19.17 | $17.61 | $1.56 | 251,965.0 | -3.88% |
| Aug, 2024 | $20.43 | $19.02 | $1.41 | 319,110.0 | -4.96% |
| Jul, 2024 | $21.51 | $19.61 | $1.90 | 1,037,094.0 | -2.50% |
| Jun, 2024 | $21.05 | $19.28 | $1.77 | 810,997.0 | +3.90% |
| May, 2024 | $20.70 | $19.91 | $0.7817 | 365,461.0 | -3.04% |
| Apr, 2024 | $21.80 | $20.56 | $1.24 | 674,900.0 | -0.00% |
| Mar, 2024 | $20.97 | $19.70 | $1.27 | 321,445.0 | +4.22% |
| Feb, 2024 | $20.28 | $19.20 | $1.08 | 508,818.0 | -0.44% |
| Jan, 2024 | $20.45 | $18.99 | $1.46 | 1,582,854.0 | +4.06% |
Invesco Db Energy Fund Stock (DBE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.42 | $19.13 | $2.29 | 3,771,058.0 | -9.14% |
| Nov, 2023 | $22.83 | $20.64 | $2.19 | 1,312,087.0 | -5.84% |
| Oct, 2023 | $23.82 | $21.56 | $2.26 | 2,520,812.0 | -4.19% |
| Sep, 2023 | $24.29 | $22.90 | $1.39 | 670,959.0 | +3.23% |
| Aug, 2023 | $22.93 | $21.81 | $1.12 | 846,471.0 | +1.56% |
| Jul, 2023 | $22.38 | $19.61 | $2.77 | 539,733.0 | +12.80% |
| Jun, 2023 | $20.00 | $18.74 | $1.26 | 582,454.0 | +5.64% |
| May, 2023 | $20.12 | $18.50 | $1.62 | 765,256.0 | -7.50% |
| Apr, 2023 | $21.74 | $19.74 | $2.00 | 866,429.0 | -1.38% |
| Mar, 2023 | $22.24 | $18.92 | $3.32 | 1,117,837.0 | -3.73% |
| Feb, 2023 | $21.87 | $20.14 | $1.73 | 1,020,337.0 | -3.13% |
| Jan, 2023 | $23.12 | $20.90 | $2.22 | 3,022,708.0 | -2.82% |
Invesco Db Energy Fund Stock (DBE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $24.57 | $21.15 | $3.42 | 2,684,956.0 | -6.09% |
| Nov, 2022 | $26.53 | $22.72 | $3.81 | 3,919,717.0 | -1.84% |
| Oct, 2022 | $25.88 | $23.12 | $2.76 | 2,713,888.0 | +8.68% |
| Sep, 2022 | $25.13 | $22.07 | $3.06 | 2,348,105.0 | -9.80% |
| Aug, 2022 | $26.82 | $23.57 | $3.25 | 5,475,615.0 | -1.88% |
| Jul, 2022 | $26.87 | $23.37 | $3.50 | 3,275,495.0 | -2.29% |
| Jun, 2022 | $30.51 | $26.04 | $4.47 | 4,029,513.0 | -5.69% |
| May, 2022 | $28.53 | $25.05 | $3.48 | 3,181,195.0 | +9.29% |
| Apr, 2022 | $26.24 | $22.81 | $3.43 | 2,568,135.0 | +10.01% |
| Mar, 2022 | $26.11 | $20.70 | $5.41 | 6,687,942.0 | +12.20% |
| Feb, 2022 | $21.60 | $19.21 | $2.39 | 3,417,180.0 | +5.60% |
| Jan, 2022 | $19.54 | $17.09 | $2.45 | 1,937,861.0 | +14.05% |
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):