Invesco Db Energy Fund (DBE)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 May 26, 2026, is $31.00.

Invesco Db Energy Fund all-time high stock price is $34.36, occurred on May 18, 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 342.86% to $31.00 now.
The 52-week high stock price for DBE is $34.36, representing a 10.84% increase from the current share price, occurred on May 18, 2026.
The 52-week low stock price for DBE is $17.02, indicating a -45.11% 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 26, 2026	$31.50	$30.95	$0.55	31,606.0	-3.43%
May 22, 2026	$32.61	$31.76	$0.85	114,338.0	-0.86%
May 21, 2026	$33.63	$31.80	$1.83	98,049.0	-0.40%
May 20, 2026	$33.72	$32.10	$1.62	91,839.0	-4.83%
May 19, 2026	$34.25	$33.80	$0.45	42,603.0	+2.03%
May 18, 2026	$34.36	$33.12	$1.24	81,425.0	+0.24%
May 15, 2026	$33.40	$32.96	$0.44	39,649.0	+2.90%
May 14, 2026	$32.46	$32.03	$0.425	30,653.0	-0.03%
May 13, 2026	$33.17	$32.41	$0.765	28,489.0	-2.35%
May 12, 2026	$33.38	$33.01	$0.37	24,253.0	+3.42%
May 11, 2026	$32.52	$31.64	$0.88	36,982.0	+3.34%
May 08, 2026	$31.44	$30.77	$0.665	76,448.0	-0.38%
May 07, 2026	$31.51	$29.70	$1.81	177,879.0	+0.84%
May 06, 2026	$31.39	$30.81	$0.575	87,642.0	-6.91%
May 05, 2026	$33.32	$33.01	$0.31	137,049.0	-1.95%
May 04, 2026	$34.15	$32.83	$1.32	112,063.0	+4.28%
May 01, 2026	$32.79	$32.16	$0.635	107,651.0	-1.91%
Apr 30, 2026	$33.17	$32.60	$0.57	32,761.0	-0.27%
Apr 29, 2026	$33.43	$32.84	$0.59	109,453.0	+4.72%
Apr 28, 2026	$31.84	$31.49	$0.35	32,871.0	+2.25%

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
May, 2026	$34.36	$29.70	$4.66	1,350,224.0	-6.54%
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%