DBE
AMEXMarket ClosedInvesco DB Energy Fund
$18.10
+$0.43 (+2.40%)
As of 10:33 AM
Open
$17.89
High
$18.10
Low
$17.83
Prev Close
$17.68
52W High
$20.72
52W Low
$16.22
Volume
22.28K
Mkt Cap
$46.43M
Invesco DB Energy Fund
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $17.91 | $18.10 | $17.82 | $18.10 | 22,474 |
| 12/16/2025 | $17.84 | $17.84 | $17.65 | $17.68 | 75,400 |
| 12/15/2025 | $18.22 | $18.22 | $18.04 | $18.12 | 17,541 |
| 12/12/2025 | $18.36 | $18.40 | $18.25 | $18.28 | 13,119 |
| 12/11/2025 | $18.42 | $18.54 | $18.32 | $18.52 | 93,300 |
| 12/10/2025 | $18.64 | $18.90 | $18.59 | $18.87 | 26,100 |
| 12/9/2025 | $18.78 | $18.83 | $18.69 | $18.69 | 20,400 |
| 12/8/2025 | $19.08 | $19.08 | $18.86 | $18.88 | 4,700 |
| 12/5/2025 | $19.36 | $19.45 | $19.34 | $19.35 | 31,900 |
| 12/4/2025 | $18.95 | $19.22 | $18.95 | $19.19 | 11,931 |
| 12/3/2025 | $19.00 | $19.09 | $19.00 | $19.05 | 8,400 |
| 12/2/2025 | $18.92 | $19.07 | $18.84 | $18.87 | 4,200 |
| 12/1/2025 | $18.98 | $19.15 | $18.98 | $19.09 | 8,204 |
| 11/28/2025 | $18.89 | $19.04 | $18.89 | $19.04 | 19,632 |
| 11/26/2025 | $18.59 | $18.80 | $18.59 | $18.80 | 19,632 |
| 11/25/2025 | $18.50 | $18.69 | $18.43 | $18.68 | 10,820 |
| 11/24/2025 | $18.72 | $19.01 | $18.69 | $19.01 | 33,015 |
| 11/21/2025 | $18.83 | $18.85 | $18.70 | $18.81 | 11,805 |
| 11/20/2025 | $19.38 | $19.39 | $19.02 | $19.07 | 3,000 |
| 11/19/2025 | $19.28 | $19.34 | $19.20 | $19.34 | 12,000 |
| 11/18/2025 | $19.35 | $19.75 | $19.34 | $19.72 | 4,911 |
| 11/17/2025 | $19.46 | $19.47 | $19.38 | $19.38 | 3,726 |
| 11/14/2025 | $19.35 | $19.56 | $19.35 | $19.42 | 8,400 |
| 11/13/2025 | $19.22 | $19.24 | $19.08 | $19.10 | 5,302 |
| 11/12/2025 | $19.41 | $19.41 | $19.11 | $19.14 | 5,100 |
| 11/11/2025 | $19.55 | $19.76 | $19.55 | $19.70 | 5,900 |
| 11/10/2025 | $19.27 | $19.36 | $19.17 | $19.36 | 4,500 |
| 11/7/2025 | $19.25 | $19.25 | $19.17 | $19.23 | 66,600 |
| 11/6/2025 | $19.10 | $19.23 | $19.02 | $19.23 | 6,815 |
| 11/5/2025 | $19.18 | $19.32 | $19.03 | $19.05 | 11,400 |
| 11/4/2025 | $19.12 | $19.34 | $19.12 | $19.23 | 4,700 |
| 11/3/2025 | $19.20 | $19.34 | $19.16 | $19.25 | 18,700 |
| 10/31/2025 | $19.11 | $19.17 | $19.03 | $19.14 | 9,900 |
| 10/30/2025 | $18.83 | $19.06 | $18.83 | $18.99 | 14,200 |
| 10/29/2025 | $18.99 | $19.00 | $18.93 | $18.96 | 2,605 |
| 10/28/2025 | $18.90 | $18.90 | $18.74 | $18.76 | 6,516 |
| 10/27/2025 | $19.13 | $19.22 | $19.06 | $19.08 | 60,849 |
| 10/24/2025 | $19.08 | $19.23 | $19.07 | $19.07 | 17,500 |
| 10/23/2025 | $18.99 | $19.13 | $18.99 | $19.08 | 10,737 |
| 10/22/2025 | $18.40 | $18.63 | $18.37 | $18.59 | 12,013 |
| 10/21/2025 | $18.04 | $18.13 | $17.92 | $18.13 | 3,700 |
| 10/20/2025 | $17.90 | $18.06 | $17.88 | $18.06 | 6,303 |
| 10/17/2025 | $17.90 | $18.02 | $17.88 | $17.99 | 6,526 |
| 10/16/2025 | $18.14 | $18.14 | $17.82 | $17.86 | 5,700 |
| 10/15/2025 | $18.15 | $18.15 | $18.02 | $18.09 | 6,122 |
| 10/14/2025 | $18.09 | $18.17 | $17.99 | $18.08 | 3,138 |
| 10/13/2025 | $18.34 | $18.45 | $18.33 | $18.40 | 9,300 |
| 10/10/2025 | $18.46 | $18.46 | $18.16 | $18.16 | 6,600 |
| 10/9/2025 | $19.00 | $19.00 | $18.75 | $18.77 | 4,000 |
| 10/8/2025 | $19.02 | $19.11 | $19.02 | $19.03 | 4,000 |
| 10/7/2025 | $18.88 | $19.02 | $18.80 | $19.02 | 7,032 |
| 10/6/2025 | $18.78 | $18.92 | $18.78 | $18.90 | 3,700 |
| 10/3/2025 | $18.65 | $18.74 | $18.64 | $18.67 | 18,103 |
| 10/2/2025 | $18.79 | $18.81 | $18.57 | $18.59 | 18,000 |
| 10/1/2025 | $18.78 | $18.91 | $18.77 | $18.91 | 17,922 |
| 9/30/2025 | $18.96 | $19.08 | $18.93 | $19.02 | 16,600 |
| 9/29/2025 | $19.28 | $19.32 | $19.11 | $19.15 | 10,411 |
| 9/26/2025 | $19.69 | $19.79 | $19.56 | $19.59 | 10,244 |
| 9/25/2025 | $19.26 | $19.52 | $19.26 | $19.52 | 4,800 |
| 9/24/2025 | $19.26 | $19.40 | $19.26 | $19.36 | 7,219 |
| 9/23/2025 | $18.97 | $19.15 | $18.97 | $19.14 | 6,800 |
| 9/22/2025 | $18.72 | $18.87 | $18.72 | $18.82 | 65,500 |
| 9/19/2025 | $19.00 | $19.05 | $18.87 | $18.88 | 13,407 |