5 DAY PERFORMANCE
-34.99%
1 MONTH PERFORMANCE
-26.15%
3 MONTH PERFORMANCE
-10.45%
6 MONTH PERFORMANCE
-19.05%
YEAR-TO-DATE PERFORMANCE
+40.81%
1 YEAR PERFORMANCE
+30.30%
Invesco DB Energy Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $36.45 | $36.31 (-0.38%) | $36.52 | $35.89 | 57.85 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 |
| 08/04/2026 | $28.74 | $28.63 (-0.38%) | $28.94 | $28.52 | 44.20 K | $69.84 M |
| 08/03/2026 | $29.80 | $29.91 (0.37%) | $29.96 | $29.53 | 34.30 K | $72.96 M |
| 07/31/2026 | $31.33 | $31.24 (-0.29%) | $31.48 | $31.07 | 39.44 K | $76.20 M |
| 07/30/2026 | $30.77 | $30.89 (0.39%) | $31.08 | $30.77 | 9.60 K | $75.35 M |
| 07/29/2026 | $30.83 | $31.36 (1.72%) | $31.38 | $30.83 | 22.90 K | $76.50 M |
| 07/28/2026 | $29.99 | $29.40 (-1.97%) | $30.19 | $29.14 | 18.50 K | $71.71 M |
| 07/27/2026 | $30.90 | $30.29 (-1.97%) | $30.90 | $30.25 | 186.20 K | $73.89 M |
| 07/24/2026 | $32.39 | $32.21 (-0.56%) | $32.39 | $31.78 | 28.84 K | $78.57 M |
| 07/23/2026 | $32.76 | $32.79 (0.09%) | $33.25 | $32.69 | 38.30 K | $79.98 M |
| 07/22/2026 | $31.43 | $31.60 (0.54%) | $31.71 | $31.33 | 21.43 K | $77.08 M |
| 07/21/2026 | $31.07 | $31.10 (0.1%) | $31.12 | $30.95 | 12.70 K | $75.86 M |
| 07/20/2026 | $30.25 | $30.57 (1.06%) | $30.72 | $30.18 | 24.80 K | $74.57 M |
| 07/17/2026 | $30.05 | $30.30 (0.83%) | $30.40 | $29.88 | 47.50 K | $73.91 M |
| 07/16/2026 | $29.71 | $29.41 (-1.01%) | $29.71 | $29.41 | 15.52 K | $71.74 M |
| 07/15/2026 | $29.57 | $29.73 (0.54%) | $29.73 | $29.19 | 17.31 K | $72.52 M |
| 07/14/2026 | $29.52 | $29.53 (0.03%) | $29.67 | $28.98 | 23.92 K | $72.03 M |
| 07/13/2026 | $27.93 | $29.01 (3.87%) | $29.17 | $27.89 | 47.13 K | $70.76 M |
| 07/10/2026 | $27.25 | $27.14 (-0.4%) | $27.40 | $26.97 | 45.30 K | $66.20 M |
| 07/09/2026 | $27.69 | $27.18 (-1.84%) | $27.69 | $27.17 | 3.32 K | $66.30 M |
| 07/08/2026 | $27.61 | $27.99 (1.38%) | $28.44 | $27.54 | 53.34 K | $68.28 M |
| 07/07/2026 | $26.24 | $26.91 (2.55%) | $27.00 | $26.24 | 51.20 K | $65.64 M |
| 07/06/2026 | $26.05 | $26.10 (0.19%) | $26.14 | $25.96 | 22.70 K | $63.67 M |
| 07/02/2026 | $25.55 | $25.79 (0.94%) | $25.88 | $25.49 | 117.90 K | $96.53 M |
| 07/01/2026 | $26.00 | $25.71 (-1.12%) | $26.00 | $25.70 | 38.82 K | $96.23 M |
| 06/30/2026 | $26.37 | $26.22 (-0.57%) | $26.40 | $26.06 | 48.62 K | $98.14 M |
| 06/29/2026 | $26.15 | $26.19 (0.15%) | $26.31 | $26.07 | 81.05 K | $98.03 M |
| 06/26/2026 | $25.92 | $25.86 (-0.23%) | $25.92 | $25.67 | 161.73 K | $96.79 M |
| 06/25/2026 | $26.04 | $26.66 (2.38%) | $26.76 | $26.04 | 39.70 K | $99.79 M |
| 06/24/2026 | $26.07 | $26.00 (-0.27%) | $26.25 | $25.93 | 79.24 K | $97.32 M |
| 06/23/2026 | $26.77 | $26.89 (0.45%) | $26.95 | $26.70 | 38.94 K | $100.65 M |
| 06/22/2026 | $27.18 | $27.06 (-0.44%) | $27.20 | $26.88 | 243.50 K | $101.29 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.
