Get the Stockscreener App
36.53
2.90%
-1.09
After Hours:
36.53
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 September 25, 2026, is $36.53.
- Invesco Db Energy Fund all-time high stock price is $39.00, occurred on September 15, 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 421.86% to $36.53 now.
- The 52-week high stock price for DBE is $39.00, representing a 6.76% increase from the current share price, occurred on September 15, 2026.
- The 52-week low stock price for DBE is $17.02, indicating a -53.42% decrease from the current share price, occurred on January 07, 2026.
- 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $37.27 | $36.32 | $0.945 | 81,356.0 | -2.90% |
| Sep 24, 2026 | $38.33 | $37.10 | $1.23 | 112,257.0 | +1.46% |
| Sep 23, 2026 | $37.16 | $36.50 | $0.6617 | 60,914.0 | +3.43% |
| Sep 22, 2026 | $36.46 | $35.70 | $0.7633 | 29,716.0 | -1.27% |
| Sep 21, 2026 | $36.52 | $35.89 | $0.63 | 57,848.0 | -2.18% |
| Sep 18, 2026 | $37.77 | $37.12 | $0.6506 | 20,470.0 | -0.62% |
| Sep 17, 2026 | $37.67 | $37.16 | $0.5147 | 35,278.0 | -1.29% |
| Sep 16, 2026 | $38.44 | $37.22 | $1.22 | 60,389.0 | -2.95% |
| Sep 15, 2026 | $39.00 | $38.19 | $0.81 | 115,104.0 | +3.52% |
| Sep 14, 2026 | $38.63 | $37.39 | $1.24 | 50,669.0 | +1.30% |
| Sep 11, 2026 | $37.48 | $37.04 | $0.4399 | 33,763.0 | -2.97% |
| Sep 10, 2026 | $38.32 | $37.12 | $1.20 | 72,005.0 | +5.33% |
| Sep 09, 2026 | $36.41 | $35.95 | $0.46 | 29,553.0 | +2.28% |
| Sep 08, 2026 | $35.58 | $34.97 | $0.613 | 41,429.0 | +2.83% |
| Sep 04, 2026 | $34.78 | $33.77 | $1.01 | 53,771.0 | +0.12% |
| Sep 03, 2026 | $34.87 | $34.45 | $0.425 | 53,873.0 | -0.26% |
| Sep 02, 2026 | $34.74 | $34.27 | $0.4714 | 58,596.0 | +0.00% |
| Sep 01, 2026 | $34.68 | $33.58 | $1.10 | 180,696.0 | +4.97% |
| Aug 31, 2026 | $33.24 | $32.97 | $0.27 | 36,031.0 | +2.36% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $39.00 | $33.58 | $5.42 | 1,229,043.0 | +10.70% |
| Aug, 2026 | $33.52 | $28.40 | $5.12 | 668,925.0 | +5.57% |
| Jul, 2026 | $33.25 | $25.49 | $7.76 | 883,726.0 | +19.22% |
| Jun, 2026 | $32.12 | $25.66 | $6.45 | 1,378,525.0 | -12.80% |
| May, 2026 | $34.36 | $29.64 | $4.72 | 1,483,446.0 | -9.35% |
| Apr, 2026 | $33.43 | $26.39 | $7.04 | 2,298,975.0 | +12.56% |
| 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% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):