Dark

DBE
Invesco DB Energy Fund
stock NYSE ETF

At Close

Aug 5, 2026 3:58:38 PM EDT

28.56USD-0.245%(-0.07)47,011

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-28.63)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

28.56USD0.000%(0.00)149

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	28.4000	28.8000	28.4000	28.5600	-0.244%	47,012	0.000%
2026-08-04	28.7400	28.9400	28.5200	28.6300	-4.280%	44,204	-0.244%
2026-08-03	29.8000	29.9600	29.5300	29.9100	-4.257%	34,289	-4.514%
2026-07-31	31.3300	31.4800	31.0700	31.2400	+1.133%	39,438	-8.579%
2026-07-30	30.7700	31.0761	30.7700	30.8900	-1.496%	9,554	-7.543%
2026-07-29	30.8300	31.3790	30.8300	31.3590	+6.660%	22,892	-8.926%
2026-07-28	29.9900	30.1900	29.1400	29.4009	-2.935%	18,471	-2.860%
2026-07-27	30.9000	30.9000	30.2500	30.2900	-5.961%	186,196	-5.711%
2026-07-24	32.3879	32.3879	31.7800	32.2100	-1.769%	28,844	-11.332%
2026-07-23	32.7600	33.2500	32.6900	32.7900	+3.766%	38,280	-12.900%
2026-07-22	31.4300	31.7100	31.3301	31.6000	+1.598%	21,427	-9.620%
2026-07-21	31.0700	31.1150	30.9500	31.1031	+1.744%	12,690	-8.176%
2026-07-20	30.2500	30.7200	30.1800	30.5700	+0.891%	24,781	-6.575%
2026-07-17	30.0500	30.4000	29.8800	30.3000	+3.026%	47,474	-5.743%
2026-07-16	29.7100	29.7100	29.4050	29.4100	-1.090%	15,523	-2.890%
2026-07-15	29.5700	29.7340	29.1900	29.7340	+0.708%	17,313	-3.948%
2026-07-14	29.5200	29.6699	28.9800	29.5250	+1.793%	23,920	-3.268%
2026-07-13	27.9300	29.1700	27.8900	29.0050	+6.872%	47,133	-1.534%
2026-07-10	27.2500	27.4000	26.9700	27.1400	-0.147%	45,251	+5.232%
2026-07-09	27.6900	27.6900	27.1700	27.1800	-2.894%	3,317	+5.077%
2026-07-08	27.6100	28.4399	27.5350	27.9900	+4.013%	53,339	+2.036%
2026-07-07	26.2400	27.0000	26.2400	26.9100	+3.111%	51,188	+6.132%
2026-07-06	26.0500	26.1394	25.9600	26.0980	+1.194%	22,700	+9.434%
2026-07-02	25.5500	25.8800	25.4900	25.7900	+0.296%	117,871	+10.741%
2026-07-01	26.0000	26.0000	25.7000	25.7140	-1.930%	38,818	+11.068%
2026-06-30	26.3700	26.4000	26.0600	26.2200	+0.103%	48,620	+8.924%
2026-06-29	26.1500	26.3085	26.0700	26.1930	+1.288%	81,050	+9.037%
2026-06-26	25.9200	25.9200	25.6650	25.8600	-3.001%	161,734	+10.441%
2026-06-25	26.0400	26.7550	26.0400	26.6600	+2.538%	39,666	+7.127%
2026-06-24	26.0700	26.2500	25.9300	26.0000	-3.310%	79,237	+9.846%
2026-06-23	26.7700	26.9500	26.6950	26.8900	-0.628%	38,940	+6.210%
2026-06-22	27.1800	27.1950	26.8750	27.0600	-1.503%	243,470	+5.543%
2026-06-18	27.0200	27.4795	26.6600	27.4730	+0.266%	16,955	+3.957%
2026-06-17	27.6600	28.5300	27.4000	27.4000	-1.012%	51,255	+4.234%
2026-06-16	27.8300	27.9200	27.3210	27.6800	-3.149%	75,772	+3.179%
2026-06-15	28.4600	28.5800	28.2750	28.5800	-2.624%	16,266	-0.070%
2026-06-12	29.6900	30.0800	29.3300	29.3500	-2.427%	39,563	-2.692%
2026-06-11	31.0600	31.3400	29.9200	30.0800	-3.466%	140,849	-5.053%
2026-06-10	30.9000	31.5100	30.9000	31.1600	+1.767%	18,418	-8.344%
2026-06-09	30.6200	30.6801	30.0900	30.6191	-1.799%	36,469	-6.725%
2026-06-08	30.9800	31.3100	30.9609	31.1800	+1.729%	36,907	-8.403%
2026-06-05	30.9600	30.9600	30.5800	30.6500	-1.983%	63,812	-6.819%
2026-06-04	31.3200	31.3200	31.0190	31.2700	-2.525%	32,767	-8.666%
2026-06-03	31.8600	32.1200	31.7195	32.0800	+2.329%	23,855	-10.973%
2026-06-02	30.9500	31.3500	30.9500	31.3500	+0.804%	22,964	-8.900%
2026-06-01	31.1600	31.7500	30.7700	31.1000	+3.425%	110,177	-8.167%
2026-05-29	29.9200	30.2199	29.6350	30.0700	-1.216%	45,557	-5.022%
2026-05-28	30.6100	30.7000	29.9200	30.4400	+0.995%	47,751	-6.176%
2026-05-27	30.1600	30.5081	29.9001	30.1400	-2.774%	71,526	-5.242%
2026-05-26	31.2300	31.5000	30.9500	31.0000	-3.427%	31,784	-7.871%
2026-05-22	32.2200	32.6100	31.7600	32.1000	-0.865%	114,339	-11.028%
2026-05-21	33.4800	33.6300	31.8050	32.3800	-0.400%	98,097	-11.797%
2026-05-20	33.6700	33.7200	32.1000	32.5100	-4.830%	92,040	-12.150%
2026-05-19	34.1300	34.2500	33.8000	34.1600	+2.031%	42,604	-16.393%
2026-05-18	33.2100	34.3600	33.1200	33.4800	+0.240%	82,176	-14.695%
2026-05-15	32.9600	33.4000	32.9600	33.4000	+2.896%	39,649	-14.491%
2026-05-14	32.1300	32.4600	32.0350	32.4600	-0.031%	30,653	-12.015%
2026-05-13	33.0800	33.1750	32.4100	32.4700	-2.346%	28,490	-12.042%
2026-05-12	33.0900	33.3750	33.0050	33.2500	+3.421%	24,255	-14.105%
2026-05-11	31.6900	32.5200	31.6400	32.1500	+3.343%	37,333	-11.166%
2026-05-08	30.8400	31.4400	30.7750	31.1100	-0.384%	76,448	-8.197%
2026-05-07	29.9800	31.5095	29.7000	31.2300	+0.840%	177,985	-8.549%
2026-05-06	31.3500	31.3850	30.8100	30.9700	-6.913%	87,643	-7.782%
2026-05-05	33.2400	33.3200	33.0100	33.2700	-1.945%	137,050	-14.157%
2026-05-04	33.0400	34.1500	32.8300	33.9300	+4.281%	112,064	-15.827%
2026-05-01	32.7900	32.7900	32.1550	32.5370	-1.908%	107,652	-12.223%
2026-04-30	32.6600	33.1700	32.6000	33.1700	-0.271%	32,811	-13.898%
2026-04-29	32.8700	33.4300	32.8400	33.2600	+4.723%	109,453	-14.131%
2026-04-28	31.6500	31.8400	31.4900	31.7600	+2.254%	32,873	-10.076%
2026-04-27	31.0100	31.4100	31.0100	31.0600	+1.470%	161,106	-8.049%
2026-04-24	30.5200	30.7350	30.1050	30.6100	-0.842%	27,276	-6.697%
2026-04-23	30.1400	31.2300	30.0400	30.8700	+3.175%	114,560	-7.483%
2026-04-22	29.5900	30.0800	29.5900	29.9200	+0.979%	31,174	-4.545%
2026-04-21	28.4900	29.7400	28.3961	29.6300	+4.885%	36,966	-3.611%
2026-04-20	27.9300	28.5000	27.9300	28.2500	+3.328%	259,750	+1.097%
2026-04-17	27.0200	27.4295	26.3900	27.3400	-6.241%	148,187	+4.462%
2026-04-16	28.9300	29.4000	28.8500	29.1600	+2.100%	21,693	-2.058%
2026-04-15	28.4300	28.9400	28.4300	28.5601	+0.281%	36,779	-0.000%
2026-04-14	29.1000	29.1100	28.3600	28.4800	-2.164%	29,726	+0.281%
2026-04-13	29.9100	29.9100	29.0700	29.1100	+2.826%	122,144	-1.889%
2026-04-10	28.5500	28.9300	28.2500	28.3100	-1.633%	117,861	+0.883%
2026-04-09	29.0600	29.3700	28.2400	28.7800	+0.594%	113,296	-0.764%
2026-04-08	27.4600	28.8400	27.4200	28.6100	-6.074%	44,945	-0.175%
2026-04-07	30.9100	31.3700	30.1400	30.4600	-0.392%	58,754	-6.238%
2026-04-06	30.4900	30.8990	30.1800	30.5800	+0.658%	78,702	-6.606%
2026-04-02	30.7900	30.7900	29.3500	30.3800	+5.596%	526,205	-5.991%
2026-04-01	28.8700	28.9000	28.4100	28.7700	-2.375%	196,016	-0.730%
2026-03-31	30.4700	30.4700	29.3300	29.4700	-3.787%	164,788	-3.088%
2026-03-30	30.7100	30.8600	30.3800	30.6300	+0.923%	73,881	-6.758%
2026-03-27	30.0500	30.5400	29.7950	30.3500	+3.231%	370,536	-5.898%
2026-03-26	29.2300	29.7197	29.1000	29.4000	+3.521%	54,329	-2.857%
2026-03-25	27.6400	28.5100	27.5800	28.4000	-1.866%	76,337	+0.563%
2026-03-24	28.9500	29.2150	28.5900	28.9400	+3.579%	96,119	-1.313%
2026-03-23	28.8100	28.8100	27.2100	27.9400	-8.062%	130,951	+2.219%
2026-03-20	29.9000	30.7300	29.7300	30.3900	+2.461%	87,683	-6.022%
2026-03-19	30.3800	30.6800	28.9900	29.6600	-1.331%	219,158	-3.709%
2026-03-18	29.5400	30.1790	29.1400	30.0600	+4.557%	71,171	-4.990%
2026-03-17	28.5100	28.7600	28.2350	28.7500	+3.678%	63,125	-0.661%
2026-03-16	28.2900	28.4200	27.5800	27.7300	-2.906%	124,610	+2.993%
2026-03-13	27.8700	28.6068	27.7150	28.5600	+0.281%	99,580	0.000%
2026-03-12	27.9900	28.5899	27.2400	28.4800	+6.308%	57,022	+0.281%
2026-03-11	25.8100	26.7900	25.0200	26.7900	+4.282%	33,474	+6.607%
2026-03-10	25.6100	25.7200	23.7800	25.6900	+3.007%	55,125	+11.172%
2026-03-09	27.4800	28.0400	23.9000	24.9400	-2.787%	387,595	+14.515%
2026-03-06	25.5000	25.9800	25.2000	25.6550	+6.874%	78,528	+11.323%
2026-03-05	23.7900	24.4900	23.6750	24.0050	+3.514%	58,727	+18.975%
2026-03-04	22.9100	23.2100	22.7900	23.1900	+1.178%	40,906	+23.157%
2026-03-03	23.8400	23.8400	22.2800	22.9200	+3.430%	126,158	+24.607%
2026-03-02	22.2400	22.3726	21.7200	22.1600	+7.992%	72,225	+28.881%
2026-02-27	20.4800	20.5700	20.3300	20.5200	+2.446%	12,527	+39.181%
2026-02-26	19.6800	20.3250	19.6800	20.0300	+0.150%	33,433	+42.586%
2026-02-25	20.0500	20.1000	19.9200	20.0000	-0.769%	10,526	+42.800%
2026-02-24	20.2200	20.2200	19.9600	20.1550	-0.272%	10,700	+41.702%
2026-02-23	20.3600	20.4200	20.0801	20.2100	+0.248%	22,353	+41.316%
2026-02-20	20.1300	20.2900	20.0300	20.1600	-0.387%	64,823	+41.667%
2026-02-19	20.0700	20.2400	20.0200	20.2384	+2.008%	15,142	+41.118%
2026-02-18	19.5000	19.8499	19.4710	19.8400	+4.504%	10,865	+43.952%
2026-02-17	19.0200	19.1100	18.8401	18.9850	-0.654%	14,667	+50.435%
2026-02-13	19.0700	19.2100	18.9900	19.1100	-0.261%	13,615	+49.451%
2026-02-12	19.5200	19.5200	19.0300	19.1600	-2.444%	29,816	+49.061%
2026-02-11	19.8200	19.8200	19.5800	19.6400	+0.821%	18,855	+45.418%
2026-02-10	19.5100	19.5100	19.3494	19.4800	+0.026%	18,638	+46.612%
2026-02-09	19.1900	19.5900	19.1900	19.4750	+0.438%	19,453	+46.650%
2026-02-06	19.3100	19.6400	19.3100	19.3900	+0.207%	22,239	+47.292%
2026-02-05	19.3300	19.3799	19.1400	19.3500	-0.871%	20,460	+47.597%
2026-02-04	19.3200	19.7800	19.2400	19.5200	+0.562%	13,461	+46.311%
2026-02-03	19.0100	19.4109	19.0100	19.4109	+2.432%	18,954	+47.134%
2026-02-02	19.1500	19.1500	18.7810	18.9500	-6.650%	20,293	+50.712%
2026-01-30	20.2000	20.3590	19.8800	20.3000	+1.297%	22,859	+40.690%
2026-01-29	20.1700	20.1700	19.7735	20.0400	+3.246%	50,233	+42.515%
2026-01-28	19.4000	19.4650	19.3000	19.4100	+0.582%	22,463	+47.141%
2026-01-27	18.8700	19.3000	18.8700	19.2976	+2.647%	15,344	+47.998%
2026-01-26	18.8100	18.9500	18.7300	18.8000	-0.053%	21,923	+51.915%
2026-01-23	18.8500	18.8700	18.7610	18.8100	+2.507%	17,746	+51.834%
2026-01-22	18.5700	18.5700	18.3200	18.3500	-2.043%	12,218	+55.640%
2026-01-21	18.6800	18.7327	18.6111	18.7327	+2.589%	10,381	+52.461%
2026-01-20	18.1600	18.4800	18.1600	18.2600	+1.614%	23,927	+56.407%
2026-01-16	18.0600	18.0600	17.9115	17.9700	+1.239%	7,861	+58.932%
2026-01-15	17.8500	17.8700	17.7500	17.7500	-1.389%	9,209	+60.901%
2026-01-14	18.4200	18.5100	17.8500	18.0000	-1.612%	13,272	+58.667%
2026-01-13	18.1000	18.3401	18.1000	18.2950	+2.293%	18,053	+56.108%
2026-01-12	17.6900	17.9300	17.5875	17.8849	+1.619%	14,237	+59.688%
2026-01-09	17.7100	17.8500	17.6000	17.6000	-0.621%	7,223	+62.273%
2026-01-08	17.2800	17.7100	17.2381	17.7100	+3.265%	8,119	+61.265%
2026-01-07	17.2100	17.2100	17.0150	17.1500	-0.291%	15,716	+66.531%
2026-01-06	17.6000	17.6000	17.1786	17.2000	-1.770%	11,126	+66.047%
2026-01-05	17.3900	17.5800	17.3600	17.5100	+0.655%	24,939	+63.107%
2026-01-02	17.3600	17.3960	17.2400	17.3960	-0.395%	18,550	+64.176%
2025-12-31	17.7200	17.7200	17.4150	17.4650	-1.300%	14,719	+63.527%
2025-12-30	17.8150	17.8500	17.6950	17.6950	+0.311%	3,115	+61.402%
2025-12-29	17.6600	17.7690	17.6400	17.6402	+1.264%	16,723	+61.903%
2025-12-26	17.6500	17.6500	17.3500	17.4200	-1.748%	17,101	+63.949%
2025-12-24	17.8100	17.8100	17.7200	17.7300	-0.483%	9,572	+61.083%
2025-12-23	17.5900	17.8200	17.5650	17.8160	+1.429%	16,322	+60.305%
2025-12-22	17.5100	17.5800	17.4549	17.5650	-2.169%	18,761	+62.596%
2025-12-19	17.8900	17.9544	17.8300	17.9544	+0.952%	9,578	+59.070%
2025-12-18	17.9900	17.9970	17.7710	17.7851	-1.740%	20,051	+60.584%
2025-12-17	17.9100	18.1000	17.8200	18.1000	+2.405%	22,536	+57.790%
2025-12-16	17.8400	17.8400	17.6500	17.6750	-2.456%	75,386	+61.584%
2025-12-15	18.2200	18.2200	18.0350	18.1200	-0.875%	17,541	+57.616%
2025-12-12	18.3600	18.3990	18.2500	18.2800	-1.321%	13,119	+56.236%
2025-12-11	18.4200	18.5400	18.3205	18.5248	-1.804%	93,259	+54.172%
2025-12-10	18.6400	18.9000	18.5900	18.8652	+0.937%	26,053	+51.390%
2025-12-09	18.7800	18.8284	18.6900	18.6900	-0.983%	20,351	+52.809%
2025-12-08	19.0800	19.0800	18.8600	18.8755	-2.452%	4,679	+51.307%
2025-12-05	19.3600	19.4550	19.3410	19.3500	+0.831%	31,869	+47.597%
2025-12-04	18.9550	19.2190	18.9550	19.1905	+0.723%	11,931	+48.824%
2025-12-03	19.0000	19.0900	18.9950	19.0528	+0.946%	8,379	+49.899%
2025-12-02	18.9200	19.0699	18.8400	18.8742	-1.115%	4,173	+51.318%
2025-12-01	18.9800	19.1500	18.9800	19.0871	+0.227%	8,204	+49.630%
2025-11-28	18.8900	19.0439	18.8900	19.0439	+1.314%	4,323	+49.969%
2025-11-26	18.5900	18.7969	18.5900	18.7969	+0.626%	19,632	+51.940%
2025-11-25	18.5000	18.6900	18.4301	18.6800	-1.728%	10,820	+52.891%
2025-11-24	18.7200	19.0100	18.6906	19.0084	+1.041%	33,015	+50.249%
2025-11-21	18.8300	18.8500	18.7050	18.8125	-1.350%	11,805	+51.814%
2025-11-20	19.3800	19.3900	19.0250	19.0700	-1.408%	2,991	+49.764%
2025-11-19	19.2795	19.3423	19.2000	19.3423	-1.913%	11,986	+47.656%
2025-11-18	19.3500	19.7450	19.3400	19.7196	+1.757%	4,911	+44.831%
2025-11-17	19.4590	19.4700	19.3792	19.3792	-0.210%	3,726	+47.375%
2025-11-14	19.3500	19.5600	19.3500	19.4200	+1.664%	8,361	+47.065%
2025-11-13	19.2200	19.2410	19.0800	19.1021	-0.198%	5,302	+49.512%
2025-11-12	19.4100	19.4100	19.1100	19.1400	-2.843%	5,072	+49.216%
2025-11-11	19.5500	19.7600	19.5500	19.7000	+1.743%	5,851	+44.975%
2025-11-10	19.2700	19.3626	19.1650	19.3626	+0.716%	4,499	+47.501%
2025-11-07	19.2490	19.2495	19.1744	19.2250	-0.026%	66,556	+48.557%
2025-11-06	19.1000	19.2300	19.0218	19.2300	+0.945%	6,815	+48.518%
2025-11-05	19.1800	19.3200	19.0300	19.0500	-0.930%	11,350	+49.921%
2025-11-04	19.1151	19.3400	19.1151	19.2288	-0.110%	4,694	+48.527%
2025-11-03	19.2000	19.3390	19.1600	19.2500	+0.599%	18,673	+48.364%
2025-10-31	19.1100	19.1700	19.0300	19.1353	+0.765%	9,886	+49.253%
2025-10-30	18.8300	19.0600	18.8300	18.9900	+0.158%	14,163	+50.395%
2025-10-29	18.9900	19.0000	18.9350	18.9600	+1.093%	2,605	+50.633%
2025-10-28	18.9000	18.9000	18.7400	18.7550	-1.703%	6,516	+52.279%
2025-10-27	19.1300	19.2200	19.0600	19.0800	+0.052%	60,849	+49.686%
2025-10-24	19.0800	19.2300	19.0700	19.0700	-0.031%	17,484	+49.764%
2025-10-23	18.9900	19.1342	18.9900	19.0760	+2.614%	10,737	+49.717%
2025-10-22	18.4000	18.6300	18.3700	18.5900	+2.513%	12,013	+53.631%
2025-10-21	18.0400	18.1343	17.9218	18.1343	+0.426%	3,678	+57.492%
2025-10-20	17.9000	18.0573	17.8800	18.0573	+0.358%	6,303	+58.163%
2025-10-17	17.9005	18.0157	17.8800	17.9928	+0.762%	6,526	+58.730%
2025-10-16	18.1400	18.1400	17.8200	17.8567	-1.308%	5,673	+59.940%
2025-10-15	18.1500	18.1500	18.0201	18.0934	+0.060%	6,122	+57.848%
2025-10-14	18.0900	18.1700	17.9900	18.0826	-1.723%	3,138	+57.942%
2025-10-13	18.3400	18.4480	18.3300	18.3996	+1.319%	9,276	+55.221%
2025-10-10	18.4600	18.4600	18.1600	18.1600	-3.250%	6,598	+57.269%
2025-10-09	19.0014	19.0014	18.7500	18.7700	-1.351%	3,978	+52.158%
2025-10-08	19.0150	19.1100	19.0150	19.0270	+0.035%	3,970	+50.102%
2025-10-07	18.8800	19.0203	18.8042	19.0203	+0.640%	7,032	+50.155%
2025-10-06	18.7800	18.9164	18.7800	18.8994	+1.229%	3,700	+51.116%
2025-10-03	18.6500	18.7400	18.6400	18.6700	+0.430%	18,103	+52.973%
2025-10-02	18.7900	18.8100	18.5700	18.5900	-1.716%	17,980	+53.631%
2025-10-01	18.7780	18.9146	18.7650	18.9146	-0.554%	17,922	+50.994%
2025-09-30	18.9640	19.0800	18.9250	19.0199	-0.659%	16,561	+50.159%
2025-09-29	19.2800	19.3190	19.1050	19.1460	-2.266%	10,411	+49.170%
2025-09-26	19.6900	19.7900	19.5646	19.5900	+0.333%	10,244	+45.789%
2025-09-25	19.2600	19.5249	19.2600	19.5249	+0.864%	4,793	+46.275%
2025-09-24	19.2600	19.4000	19.2550	19.3576	+1.137%	7,219	+47.539%
2025-09-23	18.9700	19.1500	18.9700	19.1400	+1.700%	6,758	+49.216%
2025-09-22	18.7200	18.8700	18.7200	18.8200	-0.318%	65,481	+51.753%
2025-09-19	19.0000	19.0500	18.8700	18.8800	-1.461%	13,407	+51.271%
2025-09-18	19.3000	19.3474	19.0990	19.1600	-0.674%	8,892	+49.061%
2025-09-17	19.3900	19.4600	19.2450	19.2900	-0.721%	10,410	+48.056%
2025-09-16	19.3100	19.4600	19.2555	19.4300	+1.653%	15,758	+46.989%
2025-09-15	19.1200	19.1600	19.0600	19.1140	+1.127%	35,549	+49.419%
2025-09-12	19.0500	19.1106	18.9000	18.9010	+0.390%	8,492	+51.103%
2025-09-11	18.8427	18.9046	18.8276	18.8276	-1.841%	12,576	+51.692%
2025-09-10	19.0900	19.2199	19.0019	19.1808	+1.202%	5,423	+48.899%
2025-09-09	19.0600	19.0800	18.9201	18.9530	+0.653%	13,682	+50.689%
2025-09-08	18.9300	18.9300	18.7800	18.8300	+0.534%	12,590	+51.673%
2025-09-05	18.7900	18.7900	18.5900	18.7300	-1.369%	11,903	+52.483%
2025-09-04	19.0300	19.0950	18.9500	18.9900	-0.997%	7,008	+50.395%
2025-09-03	19.3400	19.3400	19.1400	19.1812	-1.569%	10,535	+48.896%
2025-09-02	19.2300	19.5000	19.2300	19.4870	+2.509%	16,196	+46.559%
2025-08-29	19.0300	19.0300	18.9586	19.0100	-0.261%	8,425	+50.237%
2025-08-28	18.9900	19.1290	18.8400	19.0598	+0.846%	14,355	+49.844%
2025-08-27	18.8800	18.9700	18.8800	18.9000	+0.438%	6,794	+51.111%
2025-08-26	18.9000	18.9800	18.7850	18.8176	-1.609%	13,839	+51.773%
2025-08-25	19.0900	19.1973	19.0693	19.1253	+0.978%	6,148	+49.331%
2025-08-22	18.8700	18.9558	18.8700	18.9400	+0.238%	5,615	+50.792%
2025-08-21	18.7000	18.9476	18.6800	18.8950	+0.989%	17,283	+51.151%
2025-08-20	18.7000	18.7582	18.5800	18.7100	+1.026%	10,868	+52.646%
2025-08-19	18.5100	18.5581	18.4700	18.5200	-0.750%	4,974	+54.212%
2025-08-18	18.4300	18.6757	18.3700	18.6600	+0.573%	138,222	+53.055%
2025-08-15	18.5600	18.6500	18.4885	18.5536	-0.772%	4,985	+53.932%
2025-08-14	18.6300	18.6979	18.5800	18.6979	+1.070%	10,702	+52.744%
2025-08-13	18.5500	18.5800	18.3200	18.5000	-0.323%	16,520	+54.378%
2025-08-12	18.6500	18.6600	18.5504	18.5600	-1.147%	8,775	+53.879%
2025-08-11	18.7300	18.7900	18.6701	18.7753	+0.618%	6,497	+52.115%
2025-08-08	18.8000	18.8000	18.5500	18.6600	-0.229%	10,442	+53.055%
2025-08-07	18.7300	18.7884	18.7029	18.7029	+0.016%	4,010	+52.704%
2025-08-06	19.1400	19.1400	18.6907	18.7000	-0.690%	25,866	+52.727%
2025-08-05	18.9400	18.9501	18.8200	18.8300	-1.465%	74,052	+51.673%
2025-08-04	18.9500	19.2300	18.9350	19.1100	-0.727%	15,960	+49.451%
2025-08-01	19.7100	19.7100	19.2232	19.2500	-2.861%	11,651	+48.364%
2025-07-31	19.8290	19.9250	19.7100	19.8170	-1.097%	11,256	+44.119%
2025-07-30	19.9100	20.0889	19.8600	20.0369	+0.084%	6,499	+42.537%
2025-07-29	19.5421	20.0200	19.5421	20.0200	+2.772%	6,837	+42.657%
2025-07-28	19.4400	19.5200	19.3101	19.4800	+1.936%	6,714	+46.612%
2025-07-25	19.2500	19.2900	19.1100	19.1100	-1.196%	1,778	+49.451%
2025-07-24	19.3400	19.3413	19.2199	19.3413	+0.078%	2,898	+47.663%
2025-07-23	19.2600	19.3400	19.1800	19.3263	-0.129%	44,953	+47.778%
2025-07-22	19.3000	19.3513	19.2487	19.3513	-0.507%	38,101	+47.587%
2025-07-21	19.4200	19.5500	19.3200	19.4500	-0.461%	16,923	+46.838%
2025-07-18	19.8600	19.9500	19.5400	19.5400	-0.459%	6,429	+46.162%
2025-07-17	19.4300	19.6302	19.3900	19.6302	+1.264%	4,753	+45.490%
2025-07-16	19.3100	19.3851	19.1900	19.3851	-0.257%	5,673	+47.330%
2025-07-15	19.4000	19.5250	19.3908	19.4350	+0.026%	20,875	+46.951%
2025-07-14	19.6800	19.6800	19.4207	19.4300	-1.220%	12,621	+46.989%
2025-07-11	19.4000	19.7100	19.4000	19.6700	+2.182%	18,087	+45.196%
2025-07-10	19.1900	19.2600	19.1720	19.2500	-0.780%	94,156	+48.364%
2025-07-09	19.3100	19.4346	19.3100	19.4013	-0.506%	2,002	+47.207%
2025-07-08	19.3500	19.5899	19.3500	19.5000	+0.804%	32,231	+46.462%
2025-07-07	19.1900	19.4300	19.1369	19.3444	+1.015%	11,279	+47.640%
2025-07-03	19.2300	19.2300	19.0600	19.1500	-0.416%	15,348	+49.138%
2025-07-02	18.9100	19.2500	18.9100	19.2300	+2.085%	13,211	+48.518%
2025-07-01	18.6200	18.8373	18.6200	18.8373	+1.113%	29,585	+51.614%
2025-06-30	18.7000	18.7000	18.5800	18.6300	-0.054%	25,046	+53.301%
2025-06-27	18.7500	18.7500	18.5499	18.6400	-0.534%	10,008	+53.219%
2025-06-26	18.7600	18.9100	18.6600	18.7400	+0.321%	16,863	+52.401%
2025-06-25	18.6800	18.8100	18.6400	18.6800	-0.320%	85,263	+52.891%
2025-06-24	18.7700	18.8600	18.6200	18.7400	-3.452%	11,580	+52.401%
2025-06-23	20.6600	20.7050	19.4100	19.4100	-6.005%	278,990	+47.141%
2025-06-20	20.5900	20.7200	20.5350	20.6500	+0.732%	58,988	+38.305%
2025-06-18	20.5600	20.5973	20.1900	20.5000	+0.343%	96,297	+39.317%
2025-06-17	20.1000	20.4800	20.1000	20.4300	+3.600%	36,244	+39.794%
2025-06-16	19.7500	19.7900	19.3750	19.7200	-0.202%	74,381	+44.828%
2025-06-13	19.6700	19.9550	19.5362	19.7600	+4.843%	24,705	+44.534%
2025-06-12	18.7600	18.8591	18.7600	18.8473	-0.015%	8,690	+51.534%
2025-06-11	18.5500	18.9000	18.5400	18.8502	+2.874%	6,210	+51.510%
2025-06-10	18.4200	18.5700	18.2700	18.3235	-0.410%	33,039	+55.865%
2025-06-09	18.3200	18.4100	18.2300	18.3990	+0.435%	3,235	+55.226%
2025-06-06	18.2500	18.3450	18.2500	18.3194	+1.416%	2,624	+55.900%
2025-06-05	18.1200	18.1600	18.0451	18.0637	+0.801%	10,586	+58.107%
2025-06-04	18.0400	18.1000	17.8500	17.9202	-0.860%	50,515	+59.373%
2025-06-03	17.8700	18.1010	17.8700	18.0756	+1.168%	9,472	+58.003%
2025-06-02	17.9300	17.9300	17.7400	17.8670	+3.061%	21,369	+59.848%
2025-05-30	17.4700	17.4700	17.1900	17.3363	-0.954%	14,647	+64.741%
2025-05-29	17.5200	17.5697	17.5000	17.5032	-1.335%	14,708	+63.170%
2025-05-28	17.8700	17.9100	17.7000	17.7400	+0.222%	9,105	+60.992%
2025-05-27	17.7499	17.7499	17.5800	17.7007	-0.833%	6,641	+61.350%
2025-05-23	17.7788	17.8750	17.7600	17.8493	+0.446%	4,145	+60.006%
2025-05-22	17.6800	17.8000	17.6800	17.7700	-0.504%	3,015	+60.720%
2025-05-21	18.1000	18.1000	17.8400	17.8600	-0.723%	56,435	+59.910%
2025-05-20	17.8700	18.0100	17.7800	17.9900	+0.897%	27,568	+58.755%
2025-05-19	17.8000	17.9500	17.7497	17.8300	-0.613%	11,941	+60.179%
2025-05-16	17.8990	17.9900	17.8438	17.9400	+0.168%	46,196	+59.197%
2025-05-15	17.8800	17.9498	17.7950	17.9100	-1.322%	17,344	+59.464%
2025-05-14	18.2300	18.2544	18.1400	18.1500	-0.711%	3,764	+57.355%
2025-05-13	18.0300	18.3200	18.0300	18.2800	+2.237%	20,329	+56.236%
2025-05-12	18.1300	18.1300	17.8401	17.8800	+1.361%	29,890	+59.732%
2025-05-09	17.5500	17.6600	17.5398	17.6400	+0.984%	111,434	+61.905%
2025-05-08	17.3150	17.4681	17.3100	17.4681	+2.356%	34,686	+63.498%
2025-05-07	17.2300	17.2350	17.0250	17.0660	-1.459%	1,676	+67.350%
2025-05-06	17.3600	17.4600	17.2650	17.3186	+2.143%	13,971	+64.909%
2025-05-05	17.0300	17.0800	16.8700	16.9553	-1.337%	8,817	+68.443%
2025-05-02	17.0100	17.2000	17.0046	17.1851	+0.030%	14,152	+66.190%
2025-05-01	17.0600	17.2600	16.9800	17.1800	+1.183%	21,377	+66.240%
2025-04-30	17.2300	17.2700	16.9500	16.9791	-2.484%	9,436	+68.207%
2025-04-29	17.5000	17.5100	17.4000	17.4116	-1.587%	15,083	+64.029%
2025-04-28	17.8200	17.8200	17.6300	17.6923	-0.939%	4,989	+61.426%
2025-04-25	17.7500	17.8600	17.7031	17.8600	+0.733%	2,865	+59.910%
2025-04-24	17.6650	17.7450	17.6000	17.7300	+0.796%	6,801	+61.083%
2025-04-23	17.6800	17.8100	17.4700	17.5900	-0.931%	36,933	+62.365%
2025-04-22	17.6800	17.8900	17.6800	17.7553	+0.768%	12,031	+60.853%
2025-04-21	17.5492	17.6300	17.4800	17.6200	-1.411%	45,426	+62.089%
2025-04-17	17.6700	18.0300	17.6700	17.8721	+1.789%	6,148	+59.802%
2025-04-16	17.4200	17.5700	17.4200	17.5580	+1.199%	5,822	+62.661%
2025-04-15	17.3500	17.3829	17.2000	17.3500	-0.055%	11,155	+64.611%
2025-04-14	17.4800	17.4900	17.2000	17.3595	+0.344%	232,573	+64.521%
2025-04-11	16.9400	17.3300	16.9300	17.3000	+0.933%	18,983	+65.087%
2025-04-10	17.0200	17.1400	16.8700	17.1400	-2.435%	20,694	+66.628%
2025-04-09	16.3700	17.7099	16.2200	17.5678	+4.573%	27,240	+62.570%
2025-04-08	17.5800	17.5800	16.7050	16.7995	-3.340%	83,541	+70.005%
2025-04-07	17.3500	17.9800	17.2700	17.3800	-2.029%	44,427	+64.327%
2025-04-04	17.5600	17.7600	17.4300	17.7400	-4.981%	34,064	+60.992%
2025-04-03	18.6700	18.7010	18.5309	18.6700	-5.201%	7,292	+52.973%
2025-04-02	19.5000	19.7100	19.5000	19.6944	+0.971%	11,803	+45.016%
2025-04-01	19.6000	19.6000	19.4700	19.5050	-0.485%	23,156	+46.424%
2025-03-31	19.3600	19.6391	19.3050	19.6000	+2.430%	21,230	+45.714%
2025-03-28	19.1400	19.1741	19.0300	19.1350	-0.239%	3,388	+49.255%
2025-03-27	19.0500	19.2200	19.0500	19.1809	+0.395%	6,988	+48.898%
2025-03-26	19.1500	19.2199	19.0950	19.1054	+0.343%	9,522	+49.487%
2025-03-25	19.0900	19.1100	18.8910	19.0400	+0.128%	3,269	+50.000%
2025-03-24	19.0000	19.0600	18.9323	19.0157	+0.615%	10,609	+50.192%
2025-03-21	18.8500	18.9490	18.8200	18.8995	-0.206%	8,260	+51.115%
2025-03-20	18.7188	18.9900	18.7188	18.9386	+0.405%	4,425	+50.803%
2025-03-19	18.7500	18.9526	18.7500	18.8622	+1.008%	8,080	+51.414%
2025-03-18	18.9200	18.9200	18.6510	18.6740	-0.246%	7,353	+52.940%
2025-03-17	18.7100	18.7800	18.6600	18.7200	+0.483%	7,486	+52.564%
2025-03-14	18.4420	18.6500	18.4420	18.6300	+1.064%	49,563	+53.301%
2025-03-13	18.5800	18.7124	18.4300	18.4338	-1.686%	26,338	+54.933%
2025-03-12	18.7200	18.8000	18.6700	18.7500	+0.169%	8,585	+52.320%
2025-03-11	18.8200	18.8600	18.7184	18.7184	+0.259%	3,477	+52.577%
2025-03-10	18.9300	18.9300	18.6300	18.6700	-0.691%	16,156	+52.973%
2025-03-07	18.8300	18.9700	18.6306	18.8000	+0.967%	30,474	+51.915%
2025-03-06	18.7400	18.7400	18.4900	18.6200	-0.693%	9,896	+53.383%
2025-03-05	18.6300	18.7900	18.4900	18.7500	-1.626%	80,997	+52.320%
2025-03-04	18.9900	19.1150	18.8700	19.0600	+0.634%	11,396	+49.843%
2025-03-03	19.0700	19.1500	18.8050	18.9400	-0.473%	25,317	+50.792%
2025-02-28	19.0150	19.1028	18.9900	19.0300	-0.834%	23,730	+50.079%
2025-02-27	19.2270	19.2900	19.1900	19.1900	+1.213%	8,400	+48.828%
2025-02-26	18.9750	19.0000	18.8601	18.9600	-0.992%	14,213	+50.633%
2025-02-25	19.4000	19.4000	19.0500	19.1500	-1.492%	6,918	+49.138%
2025-02-24	19.4400	19.4700	19.3600	19.4400	-0.257%	26,628	+46.914%
2025-02-21	19.7900	19.8000	19.4800	19.4900	-2.065%	5,462	+46.537%
2025-02-20	19.9000	19.9791	19.8855	19.9009	-0.129%	4,833	+43.511%
2025-02-19	19.9300	19.9500	19.8300	19.9267	+1.516%	14,389	+43.325%
2025-02-18	19.4100	19.6500	19.4100	19.6292	+1.548%	41,850	+45.498%
2025-02-14	19.4200	19.4300	19.2850	19.3300	+0.155%	29,563	+47.750%
2025-02-13	19.1700	19.3450	19.1700	19.3000	+0.078%	10,038	+47.979%

.dark-mode .RXNJs1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RXNJs1{ color: #333333; background-color: white; border: 2px solid #333333; }DBEInvesco DB Energy Fundstock NYSE ETF

DBE
Invesco DB Energy Fund
stock NYSE ETF