Get the Stockscreener App
18.59
0.00%
-0.0005
After Hours:
18.57
-0.0191
-0.10%
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 30, 2024, is $18.59.
- 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 165.56% to $18.59 now.
- The 52-week high stock price for DBE is $23.82, representing a 28.14% increase from the current share price, occurred on October 20, 2023.
- The 52-week low stock price for DBE is $17.61, indicating a -5.27% 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $18.73 | $18.51 | $0.22 | 10,743.0 | -0.00% |
| Sep 27, 2024 | $18.59 | $18.29 | $0.305 | 8,346.0 | +1.33% |
| Sep 26, 2024 | $18.56 | $18.30 | $0.2611 | 5,314.0 | -2.59% |
| Sep 25, 2024 | $19.05 | $18.72 | $0.33 | 24,542.0 | -1.34% |
| Sep 24, 2024 | $19.17 | $19.02 | $0.15 | 31,601.0 | +1.11% |
| Sep 23, 2024 | $19.10 | $18.65 | $0.45 | 8,441.0 | -0.58% |
| Sep 20, 2024 | $19.00 | $18.82 | $0.18 | 8,502.0 | +0.32% |
| Sep 19, 2024 | $19.01 | $18.77 | $0.24 | 7,997.0 | +2.27% |
| Sep 18, 2024 | $18.71 | $18.51 | $0.2001 | 17,128.0 | -1.05% |
| Sep 17, 2024 | $18.76 | $18.53 | $0.2258 | 2,912.0 | +1.13% |
| Sep 16, 2024 | $18.50 | $18.40 | $0.10 | 6,988.0 | +1.27% |
| Sep 13, 2024 | $18.44 | $18.18 | $0.26 | 12,221.0 | -0.41% |
| Sep 12, 2024 | $18.38 | $18.14 | $0.2361 | 8,038.0 | +2.11% |
| Sep 11, 2024 | $18.03 | $17.68 | $0.355 | 5,005.0 | +1.01% |
| Sep 10, 2024 | $18.23 | $17.61 | $0.62 | 20,520.0 | -2.43% |
| Sep 09, 2024 | $18.30 | $18.11 | $0.1905 | 14,111.0 | +0.04% |
| Sep 06, 2024 | $18.64 | $18.04 | $0.594 | 4,732.0 | -1.45% |
| Sep 05, 2024 | $18.69 | $18.40 | $0.29 | 25,219.0 | +0.48% |
| Sep 04, 2024 | $18.62 | $18.40 | $0.2235 | 3,970.0 | -1.58% |
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 |
|---|---|---|---|---|---|
| Sep, 2024 | $19.17 | $17.61 | $1.56 | 262,708.0 | -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% |
0.36%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):