loading

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 August 22, 2025, is $18.94.
  • 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 170.57% to $18.94 now.
  • The 52-week high stock price for DBE is $20.72, representing a 9.40% increase from the current share price, occurred on June 20, 2025.
  • The 52-week low stock price for DBE is $16.22, indicating a -14.36% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Invesco Db Energy Fund (DBE) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $18.96 $18.87 $0.0858 5,600.0 +0.24%
Aug 21, 2025 $18.95 $18.68 $0.2676 17,283.0 +0.99%
Aug 20, 2025 $18.76 $18.58 $0.1782 10,868.0 +1.03%
Aug 19, 2025 $18.56 $18.47 $0.0881 4,973.0 -0.75%
Aug 18, 2025 $18.68 $18.37 $0.3057 138,222.0 +0.57%
Aug 15, 2025 $18.65 $18.49 $0.1615 4,985.0 -0.77%
Aug 14, 2025 $18.70 $18.58 $0.1179 10,702.0 +1.07%
Aug 13, 2025 $18.58 $18.32 $0.26 16,520.0 -0.32%
Aug 12, 2025 $18.66 $18.55 $0.1096 8,775.0 -1.15%
Aug 11, 2025 $18.79 $18.67 $0.1199 6,497.0 +0.62%
Aug 08, 2025 $18.80 $18.55 $0.25 10,442.0 -0.23%
Aug 07, 2025 $18.79 $18.70 $0.0855 4,010.0 +0.02%
Aug 06, 2025 $19.14 $18.69 $0.4493 25,866.0 -0.69%
Aug 05, 2025 $18.95 $18.82 $0.1301 74,052.0 -1.47%
Aug 04, 2025 $19.23 $18.93 $0.295 15,960.0 -0.73%
Aug 01, 2025 $19.71 $19.22 $0.4868 11,650.0 -2.86%
Jul 31, 2025 $19.93 $19.71 $0.215 11,256.0 -1.10%
Jul 30, 2025 $20.09 $19.86 $0.2289 6,499.0 +0.08%
Jul 29, 2025 $20.02 $19.54 $0.4779 6,837.0 +2.77%
Jul 28, 2025 $19.52 $19.31 $0.2099 6,714.0 +1.94%
Jul 25, 2025 $19.29 $19.11 $0.18 1,778.0 -1.20%
Jul 24, 2025 $19.34 $19.22 $0.1214 2,898.0 +0.08%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $19.71 $18.32 $1.39 372,005.0 -4.43%
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%

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%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):