Invesco DB Energy Fund (DBE)
33.31
+0.04
(+0.11%)
USD |
NYSEARCA |
Aug 21, 16:00
33.29
-0.02
(-0.05%)
After-Hours: 20:00
DBE Price : 33.31 for Aug. 21, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 33.52 | 33.52 | 33.29 | 33.31 | 13795.00 |
| Aug 20, 2026 | 33.22 | 33.33 | 33.05 | 33.27 | 20124.00 |
| Aug 19, 2026 | 32.62 | 32.94 | 32.48 | 32.59 | 15084.00 |
| Aug 18, 2026 | 32.65 | 32.76 | 32.40 | 32.52 | 30069.00 |
| Aug 17, 2026 | 31.77 | 32.39 | 31.70 | 32.33 | 19265.00 |
| Aug 14, 2026 | 31.04 | 31.52 | 30.97 | 31.41 | 47321.00 |
| Aug 13, 2026 | 30.94 | 31.49 | 30.94 | 31.20 | 14623.00 |
| Aug 12, 2026 | 31.34 | 31.58 | 31.25 | 31.55 | 10321.00 |
| Aug 11, 2026 | 31.09 | 31.57 | 30.87 | 31.57 | 42859.00 |
| Aug 10, 2026 | 30.42 | 31.30 | 30.42 | 31.17 | 34180.00 |
| Aug 07, 2026 | 29.32 | 29.82 | 29.32 | 29.43 | 14402.00 |
| Aug 06, 2026 | 28.92 | 29.57 | 28.92 | 29.54 | 102011.0 |
| Aug 05, 2026 | 28.40 | 28.80 | 28.40 | 28.56 | 47012.00 |
| Aug 04, 2026 | 28.74 | 28.94 | 28.52 | 28.63 | 44204.00 |
| Aug 03, 2026 | 29.80 | 29.96 | 29.53 | 29.91 | 34289.00 |
| Jul 31, 2026 | 31.33 | 31.48 | 31.07 | 31.24 | 39438.00 |
| Jul 30, 2026 | 30.77 | 31.08 | 30.77 | 30.89 | 9554.00 |
| Jul 29, 2026 | 30.83 | 31.38 | 30.83 | 31.36 | 22892.00 |
| Jul 28, 2026 | 29.99 | 30.19 | 29.14 | 29.40 | 18471.00 |
| Jul 27, 2026 | 30.90 | 30.90 | 30.25 | 30.29 | 186196.0 |
| Jul 24, 2026 | 32.39 | 32.39 | 31.78 | 32.21 | 28844.00 |
| Jul 23, 2026 | 32.76 | 33.25 | 32.69 | 32.79 | 38280.00 |
| Jul 22, 2026 | 31.43 | 31.71 | 31.33 | 31.60 | 21427.00 |
| Jul 21, 2026 | 31.07 | 31.12 | 30.95 | 31.10 | 12690.00 |
| Jul 20, 2026 | 30.25 | 30.72 | 30.18 | 30.57 | 24781.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median