Get the Stockscreener App
28.97
1.02%
0.4139
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 April 16, 2026, is $28.97.
- Invesco Db Energy Fund all-time high stock price is $31.37, occurred on April 07, 2026.
- 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 313.91% to $28.97 now.
- The 52-week high stock price for DBE is $31.37, representing a 8.27% increase from the current share price, occurred on April 07, 2026.
- The 52-week low stock price for DBE is $16.87, indicating a -41.78% decrease from the current share price, occurred on May 05, 2025.
- The closing price of Invesco Db Energy Fund (DBE) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Apr 16, 2026 | $28.93 | $28.85 | $0.08 | 835.0 | +1.02% |
| Apr 15, 2026 | $28.94 | $28.43 | $0.51 | 36,778.0 | +0.28% |
| Apr 14, 2026 | $29.11 | $28.36 | $0.75 | 29,725.0 | -2.16% |
| Apr 13, 2026 | $29.91 | $29.07 | $0.84 | 122,143.0 | +2.83% |
| Apr 10, 2026 | $28.93 | $28.25 | $0.68 | 117,861.0 | -1.63% |
| Apr 09, 2026 | $29.37 | $28.24 | $1.13 | 113,293.0 | +0.59% |
| Apr 08, 2026 | $28.84 | $27.42 | $1.42 | 44,939.0 | -6.07% |
| Apr 07, 2026 | $31.37 | $30.14 | $1.23 | 57,798.0 | -0.39% |
| Apr 06, 2026 | $30.90 | $30.18 | $0.719 | 78,635.0 | +0.66% |
| Apr 02, 2026 | $30.79 | $29.35 | $1.44 | 526,204.0 | +5.60% |
| Apr 01, 2026 | $28.90 | $28.41 | $0.49 | 196,015.0 | -2.38% |
| Mar 31, 2026 | $30.47 | $29.33 | $1.14 | 164,429.0 | -3.79% |
| Mar 30, 2026 | $30.86 | $30.38 | $0.48 | 72,880.0 | +0.92% |
| Mar 27, 2026 | $30.54 | $29.80 | $0.745 | 370,376.0 | +3.23% |
| Mar 26, 2026 | $29.72 | $29.10 | $0.6197 | 54,171.0 | +3.52% |
| Mar 25, 2026 | $28.51 | $27.58 | $0.93 | 76,336.0 | -1.87% |
| Mar 24, 2026 | $29.21 | $28.59 | $0.625 | 96,101.0 | +3.58% |
| Mar 23, 2026 | $28.81 | $27.21 | $1.60 | 130,837.0 | -8.06% |
| Mar 20, 2026 | $30.73 | $29.73 | $1.00 | 87,605.0 | +2.46% |
| Mar 19, 2026 | $30.68 | $28.99 | $1.69 | 219,156.0 | -1.33% |
| Mar 18, 2026 | $30.18 | $29.14 | $1.04 | 69,553.0 | +4.56% |
| Mar 17, 2026 | $28.76 | $28.23 | $0.525 | 63,100.0 | +3.68% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $31.37 | $27.42 | $3.95 | 1,324,226.0 | -2.10% |
| Mar, 2026 | $30.86 | $21.72 | $9.14 | 2,537,516.0 | +43.62% |
| Feb, 2026 | $20.57 | $18.78 | $1.79 | 390,809.0 | +1.08% |
| Jan, 2026 | $20.36 | $17.02 | $3.34 | 345,331.0 | +16.23% |
Invesco Db Energy Fund Stock (DBE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $19.45 | $17.35 | $2.10 | 448,642.0 | -7.08% |
| Nov, 2025 | $19.76 | $18.43 | $1.33 | 240,378.0 | -0.48% |
| Oct, 2025 | $19.23 | $17.82 | $1.41 | 254,251.0 | +0.61% |
| Sep, 2025 | $19.79 | $18.59 | $1.20 | 303,581.0 | +0.05% |
| Aug, 2025 | $19.71 | $18.32 | $1.39 | 415,802.0 | -4.07% |
| Jul, 2025 | $20.09 | $18.62 | $1.47 | 360,128.0 | +6.37% |
| Jun, 2025 | $20.72 | $17.74 | $2.98 | 863,804.0 | +7.46% |
| May, 2025 | $18.32 | $16.87 | $1.45 | 471,825.0 | +2.10% |
| Apr, 2025 | $19.71 | $16.22 | $3.49 | 658,743.0 | -13.37% |
| Mar, 2025 | $19.64 | $18.43 | $1.21 | 342,120.0 | +3.00% |
| Feb, 2025 | $19.98 | $18.76 | $1.22 | 493,772.0 | -0.30% |
| Jan, 2025 | $20.34 | $18.78 | $1.56 | 708,794.0 | +2.90% |
Invesco Db Energy Fund Stock (DBE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.43 | $17.79 | $1.64 | 435,928.0 | -2.91% |
| Nov, 2024 | $19.65 | $18.60 | $1.05 | 258,400.0 | -0.86% |
| 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% |
0.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):