5 DAY PERFORMANCE
-10.45%
1 MONTH PERFORMANCE
-23.36%
3 MONTH PERFORMANCE
-11.95%
6 MONTH PERFORMANCE
+38.05%
YEAR-TO-DATE PERFORMANCE
+40.81%
1 YEAR PERFORMANCE
+26.74%
Invesco DB Energy Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $26.78 | $26.92 (0.52%) | $26.95 | $26.67 | 20.46 K | |
| 06/22/2026 | $27.18 | $27.06 (-0.44%) | $27.20 | $26.88 | 243.50 K | $101.29 M |
| 06/18/2026 | $27.02 | $27.47 (1.67%) | $27.48 | $26.66 | 17.00 K | $102.82 M |
| 06/17/2026 | $27.66 | $27.40 (-0.94%) | $28.53 | $27.40 | 51.30 K | $102.56 M |
| 06/16/2026 | $27.83 | $27.68 (-0.54%) | $27.92 | $27.32 | 75.80 K | $103.61 M |
| 06/15/2026 | $28.46 | $28.58 (0.42%) | $28.58 | $28.28 | 16.30 K | $106.97 M |
| 06/12/2026 | $29.69 | $29.35 (-1.15%) | $30.08 | $29.33 | 39.60 K | $109.86 M |
| 06/11/2026 | $31.06 | $30.08 (-3.16%) | $31.34 | $29.92 | 140.85 K | $112.59 M |
| 06/10/2026 | $30.90 | $31.16 (0.84%) | $31.51 | $30.90 | 18.42 K | $116.63 M |
| 06/09/2026 | $30.62 | $30.62 (0%) | $30.68 | $30.09 | 36.50 K | $114.61 M |
| 06/08/2026 | $30.98 | $31.18 (0.65%) | $31.31 | $30.96 | 36.91 K | $116.71 M |
| 06/05/2026 | $30.96 | $30.65 (-1%) | $30.96 | $30.58 | 63.81 K | $114.72 M |
| 06/04/2026 | $31.32 | $31.27 (-0.16%) | $31.32 | $31.02 | 32.80 K | $117.04 M |
| 06/03/2026 | $31.86 | $32.08 (0.69%) | $32.12 | $31.72 | 23.90 K | $120.08 M |
| 06/02/2026 | $30.95 | $31.35 (1.29%) | $31.35 | $30.95 | 23.00 K | $117.34 M |
| 06/01/2026 | $31.16 | $31.10 (-0.19%) | $31.75 | $30.77 | 110.20 K | $116.41 M |
| 05/29/2026 | $29.92 | $30.07 (0.5%) | $30.22 | $29.64 | 45.60 K | $112.55 M |
| 05/28/2026 | $30.61 | $30.44 (-0.56%) | $30.70 | $29.92 | 47.75 K | $113.94 M |
| 05/27/2026 | $30.16 | $30.14 (-0.07%) | $30.51 | $29.90 | 71.53 K | $112.81 M |
| 05/26/2026 | $31.23 | $31.00 (-0.74%) | $31.50 | $30.95 | 31.80 K | $116.03 M |
| 05/22/2026 | $32.22 | $32.10 (-0.37%) | $32.61 | $31.76 | 114.34 K | $120.15 M |
| 05/21/2026 | $33.48 | $32.38 (-3.29%) | $33.63 | $31.81 | 98.10 K | $121.20 M |
| 05/20/2026 | $33.67 | $32.51 (-3.45%) | $33.72 | $32.10 | 92.04 K | $121.68 M |
| 05/19/2026 | $34.13 | $34.16 (0.09%) | $34.25 | $33.80 | 42.60 K | $127.86 M |
| 05/18/2026 | $33.21 | $33.48 (0.81%) | $34.36 | $33.12 | 82.20 K | $125.32 M |
| 05/15/2026 | $32.96 | $33.40 (1.33%) | $33.40 | $32.96 | 39.65 K | $125.02 M |
| 05/14/2026 | $32.13 | $32.46 (1.03%) | $32.46 | $32.03 | 30.70 K | $121.50 M |
| 05/13/2026 | $33.08 | $32.47 (-1.84%) | $33.17 | $32.41 | 28.50 K | $121.54 M |
| 05/12/2026 | $33.09 | $33.25 (0.48%) | $33.38 | $33.01 | 24.30 K | $124.45 M |
| 05/11/2026 | $31.69 | $32.15 (1.45%) | $32.52 | $31.64 | 37.33 K | $120.34 M |
| 05/08/2026 | $30.84 | $31.11 (0.88%) | $31.44 | $30.78 | 76.45 K | $116.44 M |
| 05/07/2026 | $29.98 | $31.23 (4.17%) | $31.51 | $29.70 | 178.00 K | $116.89 M |
| 05/06/2026 | $31.35 | $30.97 (-1.21%) | $31.39 | $30.81 | 87.64 K | $115.92 M |
| 05/05/2026 | $33.24 | $33.27 (0.09%) | $33.32 | $33.01 | 137.05 K | $124.53 M |
| 05/04/2026 | $33.04 | $33.93 (2.69%) | $34.15 | $32.83 | 112.10 K | $127.00 M |
| 05/01/2026 | $32.79 | $32.54 (-0.76%) | $32.79 | $32.16 | 107.70 K | $121.80 M |
| 04/30/2026 | $32.66 | $33.17 (1.56%) | $33.17 | $32.60 | 32.81 K | $124.16 M |
| 04/29/2026 | $32.87 | $33.26 (1.19%) | $33.43 | $32.84 | 109.50 K | $124.49 M |
| 04/28/2026 | $31.65 | $31.76 (0.35%) | $31.84 | $31.49 | 32.90 K | $118.88 M |
| 04/27/2026 | $31.01 | $31.06 (0.16%) | $31.41 | $31.01 | 161.11 K | $116.26 M |
| 04/24/2026 | $30.52 | $30.61 (0.29%) | $30.74 | $30.11 | 27.30 K | $114.57 M |
| 04/23/2026 | $30.14 | $30.87 (2.42%) | $31.23 | $30.04 | 114.60 K | $115.55 M |
| 04/22/2026 | $29.59 | $29.92 (1.12%) | $30.08 | $29.59 | 31.20 K | $111.99 M |
| 04/21/2026 | $28.49 | $29.63 (4%) | $29.74 | $28.40 | 37.10 K | $110.91 M |
| 04/20/2026 | $27.93 | $28.25 (1.15%) | $28.50 | $27.93 | 259.75 K | $105.74 M |
| 04/17/2026 | $27.02 | $27.34 (1.18%) | $27.43 | $26.39 | 148.20 K | $102.33 M |
| 04/16/2026 | $28.93 | $29.16 (0.8%) | $29.40 | $28.85 | 21.70 K | $109.15 M |
| 04/15/2026 | $28.43 | $28.56 (0.46%) | $28.94 | $28.43 | 36.80 K | $106.90 M |
| 04/14/2026 | $29.10 | $28.48 (-2.13%) | $29.11 | $28.36 | 29.73 K | $106.60 M |
| 04/13/2026 | $29.91 | $29.11 (-2.67%) | $29.91 | $29.07 | 122.14 K | $108.96 M |
| 04/10/2026 | $28.55 | $28.31 (-0.84%) | $28.93 | $28.25 | 117.90 K | $105.96 M |
| 04/09/2026 | $29.06 | $28.78 (-0.96%) | $29.37 | $28.24 | 113.30 K | $107.72 M |
| 04/08/2026 | $27.46 | $28.61 (4.19%) | $28.84 | $27.42 | 44.94 K | $107.09 M |
| 04/07/2026 | $30.91 | $30.46 (-1.46%) | $31.37 | $30.14 | 58.80 K | $114.01 M |
| 04/06/2026 | $30.49 | $30.58 (0.3%) | $30.90 | $30.18 | 78.70 K | $114.46 M |
| 04/02/2026 | $30.79 | $30.38 (-1.33%) | $30.79 | $29.35 | 526.20 K | $113.71 M |
| 04/01/2026 | $28.87 | $28.77 (-0.35%) | $28.90 | $28.41 | 196.02 K | $107.69 M |
| 03/31/2026 | $30.47 | $29.47 (-3.28%) | $30.47 | $29.33 | 164.79 K | $110.31 M |
| 03/30/2026 | $30.71 | $30.63 (-0.26%) | $30.86 | $30.38 | 73.90 K | $114.65 M |
| 03/27/2026 | $30.05 | $30.35 (1%) | $30.54 | $29.80 | 370.54 K | $113.60 M |
| 03/26/2026 | $29.23 | $29.40 (0.58%) | $29.72 | $29.10 | 54.33 K | $110.04 M |
| 03/25/2026 | $27.64 | $28.40 (2.75%) | $28.51 | $27.58 | 76.34 K | $106.30 M |
| 03/24/2026 | $28.95 | $28.94 (-0.03%) | $29.22 | $28.59 | 96.12 K | $108.32 M |
| 03/23/2026 | $28.81 | $27.94 (-3.02%) | $28.81 | $27.21 | 131.00 K | $104.58 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.
