5 DAY PERFORMANCE
-39.72%
1 MONTH PERFORMANCE
-32.71%
3 MONTH PERFORMANCE
-13.87%
6 MONTH PERFORMANCE
-26.06%
YEAR-TO-DATE PERFORMANCE
+40.81%
1 YEAR PERFORMANCE
+29.13%
Invesco DB Energy Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $36.29 | $36.22 (-0.19%) | $36.56 | $35.92 | 28.34 K | $132.28 M |
| 11/04/2026 | $37.63 | $35.84 (-4.76%) | $37.79 | $35.40 | 89.72 K | $130.89 M |
| 11/03/2026 | $38.38 | $38.59 (0.55%) | $38.71 | $38.32 | 59.85 K | $140.93 M |
| 11/02/2026 | $38.97 | $38.24 (-1.87%) | $38.97 | $38.14 | 130.80 K | $139.66 M |
| 10/30/2026 | $41.14 | $40.81 (-0.8%) | $41.41 | $40.80 | 33.00 K | $149.04 M |
| 10/29/2026 | $39.94 | $40.45 (1.28%) | $40.49 | $39.72 | 16.70 K | $147.73 M |
| 10/28/2026 | $40.57 | $40.58 (0.02%) | $41.05 | $40.57 | 33.80 K | $148.20 M |
| 10/27/2026 | $40.34 | $39.96 (-0.94%) | $40.52 | $39.80 | 22.00 K | $145.94 M |
| 10/26/2026 | $40.47 | $40.51 (0.1%) | $40.99 | $40.22 | 24.10 K | $147.95 M |
| 10/23/2026 | $40.50 | $41.02 (1.28%) | $41.09 | $40.44 | 21.30 K | $149.81 M |
| 10/22/2026 | $40.03 | $39.95 (-0.2%) | $40.17 | $39.49 | 29.60 K | $145.90 M |
| 10/21/2026 | $39.10 | $39.14 (0.1%) | $39.43 | $38.84 | 17.93 K | $142.94 M |
| 10/20/2026 | $39.80 | $39.35 (-1.13%) | $39.81 | $38.61 | 28.03 K | $143.71 M |
| 10/19/2026 | $39.17 | $39.55 (0.97%) | $39.97 | $39.17 | 48.33 K | $144.44 M |
| 10/16/2026 | $38.67 | $39.78 (2.87%) | $39.82 | $38.67 | 16.71 K | $145.28 M |
| 10/15/2026 | $38.70 | $38.73 (0.08%) | $39.00 | $38.40 | 58.30 K | $141.44 M |
| 10/14/2026 | $38.95 | $39.05 (0.26%) | $39.29 | $38.82 | 396.22 K | $142.61 M |
| 10/13/2026 | $38.37 | $39.04 (1.75%) | $39.04 | $38.37 | 16.27 K | $142.58 M |
| 10/12/2026 | $38.56 | $38.51 (-0.13%) | $38.73 | $38.41 | 15.20 K | $140.64 M |
| 10/09/2026 | $37.63 | $37.77 (0.37%) | $38.08 | $37.62 | 50.72 K | $137.94 M |
| 10/08/2026 | $37.98 | $38.02 (0.11%) | $38.45 | $37.80 | 35.40 K | $138.85 M |
| 10/07/2026 | $37.44 | $36.93 (-1.36%) | $37.56 | $36.65 | 22.07 K | $134.87 M |
| 10/06/2026 | $35.95 | $36.89 (2.61%) | $36.99 | $35.95 | 13.32 K | $134.72 M |
| 10/05/2026 | $36.82 | $36.56 (-0.71%) | $37.15 | $36.49 | 42.63 K | $133.52 M |
| 10/02/2026 | $36.40 | $37.17 (2.12%) | $37.24 | $36.02 | 21.82 K | $135.75 M |
| 10/01/2026 | $36.83 | $37.59 (2.06%) | $37.67 | $36.83 | 40.55 K | $137.28 M |
| 09/30/2026 | $36.88 | $36.71 (-0.46%) | $36.98 | $36.56 | 30.95 K | $134.07 M |
| 09/29/2026 | $35.97 | $35.75 (-0.61%) | $36.34 | $35.75 | 13.10 K | $130.56 M |
| 09/28/2026 | $37.19 | $36.77 (-1.13%) | $37.50 | $36.25 | 46.10 K | $134.29 M |
| 09/25/2026 | $37.14 | $36.53 (-1.64%) | $37.27 | $36.32 | 81.40 K | $133.41 M |
| 09/24/2026 | $37.29 | $37.62 (0.88%) | $38.33 | $37.10 | 112.30 K | $137.39 M |
| 09/23/2026 | $36.50 | $37.08 (1.59%) | $37.16 | $36.50 | 61.02 K | $135.42 M |
| 09/22/2026 | $35.85 | $35.85 (0%) | $36.46 | $35.70 | 29.72 K | $130.93 M |
| 09/21/2026 | $36.45 | $36.31 (-0.38%) | $36.52 | $35.89 | 57.90 K | $132.61 M |
| 09/18/2026 | $37.64 | $37.12 (-1.38%) | $37.77 | $37.12 | 20.50 K | $135.56 M |
| 09/17/2026 | $37.20 | $37.35 (0.4%) | $37.67 | $37.16 | 35.30 K | $136.40 M |
| 09/16/2026 | $38.41 | $37.84 (-1.48%) | $38.44 | $37.22 | 60.40 K | $138.19 M |
| 09/15/2026 | $38.19 | $38.99 (2.09%) | $39.00 | $38.19 | 115.32 K | $142.39 M |
| 09/14/2026 | $38.35 | $37.66 (-1.8%) | $38.63 | $37.39 | 50.70 K | $137.54 M |
| 09/11/2026 | $37.18 | $37.18 (0%) | $37.48 | $37.04 | 33.80 K | $135.78 M |
| 09/10/2026 | $37.42 | $38.32 (2.41%) | $38.32 | $37.12 | 72.05 K | $139.95 M |
| 09/09/2026 | $36.03 | $36.38 (0.97%) | $36.41 | $35.95 | 29.60 K | $132.86 M |
| 09/08/2026 | $35.32 | $35.57 (0.71%) | $35.58 | $34.97 | 41.43 K | $129.90 M |
| 09/04/2026 | $34.08 | $34.59 (1.5%) | $34.78 | $33.77 | 53.80 K | $126.33 M |
| 09/03/2026 | $34.69 | $34.55 (-0.4%) | $34.87 | $34.45 | 53.90 K | $126.18 M |
| 09/02/2026 | $34.41 | $34.64 (0.67%) | $34.74 | $34.27 | 58.60 K | $126.51 M |
| 09/01/2026 | $33.81 | $34.64 (2.45%) | $34.68 | $33.58 | 180.70 K | $126.51 M |
| 08/31/2026 | $33.00 | $33.00 (0%) | $33.24 | $32.97 | 36.03 K | $120.52 M |
| 08/28/2026 | $31.97 | $32.24 (0.84%) | $32.29 | $31.94 | 34.60 K | $117.74 M |
| 08/27/2026 | $31.74 | $32.24 (1.58%) | $32.40 | $31.64 | 13.92 K | $117.74 M |
| 08/26/2026 | $31.24 | $31.70 (1.47%) | $32.13 | $31.24 | 34.94 K | $115.77 M |
| 08/25/2026 | $31.97 | $31.45 (-1.63%) | $32.11 | $31.45 | 43.63 K | $114.86 M |
| 08/24/2026 | $33.12 | $32.60 (-1.57%) | $33.12 | $32.58 | 16.40 K | $119.06 M |
| 08/21/2026 | $33.52 | $33.31 (-0.63%) | $33.52 | $33.29 | 13.80 K | $81.25 M |
| 08/20/2026 | $33.22 | $33.27 (0.15%) | $33.33 | $33.05 | 20.12 K | $81.15 M |
| 08/19/2026 | $32.62 | $32.59 (-0.09%) | $32.94 | $32.48 | 15.10 K | $79.50 M |
| 08/18/2026 | $32.65 | $32.52 (-0.4%) | $32.76 | $32.41 | 30.10 K | $79.33 M |
| 08/17/2026 | $31.77 | $32.33 (1.76%) | $32.39 | $31.70 | 19.30 K | $78.86 M |
| 08/14/2026 | $31.04 | $31.41 (1.19%) | $31.52 | $30.97 | 47.32 K | $76.62 M |
| 08/13/2026 | $30.94 | $31.20 (0.84%) | $31.49 | $30.94 | 14.62 K | $76.11 M |
| 08/12/2026 | $31.34 | $31.55 (0.67%) | $31.58 | $31.25 | 10.32 K | $76.96 M |
| 08/11/2026 | $31.09 | $31.57 (1.54%) | $31.57 | $30.87 | 42.90 K | $77.01 M |
| 08/10/2026 | $30.42 | $31.17 (2.47%) | $31.30 | $30.42 | 34.20 K | $76.03 M |
| 08/07/2026 | $29.32 | $29.43 (0.38%) | $29.82 | $29.32 | 14.40 K | $71.79 M |
| 08/06/2026 | $28.92 | $29.54 (2.14%) | $29.57 | $28.92 | 102.01 K | $72.06 M |
| 08/05/2026 | $28.40 | $28.56 (0.56%) | $28.80 | $28.40 | 47.01 K | $69.67 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
