5 DAY PERFORMANCE
-24.40%
1 MONTH PERFORMANCE
-19.56%
3 MONTH PERFORMANCE
+26.87%
6 MONTH PERFORMANCE
+27.93%
YEAR-TO-DATE PERFORMANCE
+40.81%
1 YEAR PERFORMANCE
+42.03%
Invesco DB Energy Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $31.19 | $30.97 (-0.71%) | $31.37 | $30.81 | 48.48 K | $116.63 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 |
| 03/20/2026 | $29.90 | $30.39 (1.64%) | $30.73 | $29.73 | 87.70 K | $113.75 M |
| 03/19/2026 | $30.38 | $29.66 (-2.37%) | $30.68 | $28.99 | 219.20 K | $111.02 M |
| 03/18/2026 | $29.54 | $30.06 (1.76%) | $30.18 | $29.14 | 71.20 K | $112.51 M |
| 03/17/2026 | $28.51 | $28.75 (0.84%) | $28.76 | $28.24 | 63.12 K | $107.61 M |
| 03/16/2026 | $28.29 | $27.73 (-1.98%) | $28.42 | $27.58 | 124.61 K | $103.79 M |
| 03/13/2026 | $27.87 | $28.56 (2.48%) | $28.61 | $27.72 | 99.58 K | $106.90 M |
| 03/12/2026 | $27.99 | $28.48 (1.75%) | $28.59 | $27.24 | 57.02 K | $106.60 M |
| 03/11/2026 | $25.81 | $26.79 (3.8%) | $26.79 | $25.02 | 33.47 K | $100.27 M |
| 03/10/2026 | $25.61 | $25.69 (0.31%) | $25.72 | $23.78 | 55.12 K | $96.16 M |
| 03/09/2026 | $27.48 | $24.94 (-9.24%) | $28.04 | $23.90 | 387.59 K | $93.35 M |
| 03/06/2026 | $25.50 | $25.66 (0.63%) | $25.98 | $25.20 | 78.53 K | $96.05 M |
| 03/05/2026 | $23.79 | $24.01 (0.92%) | $24.49 | $23.68 | 58.73 K | $89.87 M |
| 03/04/2026 | $22.91 | $23.19 (1.22%) | $23.21 | $22.79 | 40.91 K | $86.80 M |
| 03/03/2026 | $23.84 | $22.92 (-3.86%) | $23.84 | $22.28 | 126.20 K | $85.79 M |
| 03/02/2026 | $22.24 | $22.16 (-0.36%) | $22.37 | $21.72 | 72.22 K | $82.94 M |
| 02/27/2026 | $20.48 | $20.52 (0.2%) | $20.57 | $20.33 | 12.53 K | $76.81 M |
| 02/26/2026 | $19.68 | $20.03 (1.78%) | $20.33 | $19.68 | 33.43 K | $74.97 M |
| 02/25/2026 | $20.05 | $20.00 (-0.25%) | $20.10 | $19.92 | 10.53 K | $74.86 M |
| 02/24/2026 | $20.22 | $20.16 (-0.3%) | $20.22 | $19.96 | 10.70 K | $75.46 M |
| 02/23/2026 | $20.36 | $20.21 (-0.74%) | $20.42 | $20.08 | 22.40 K | $75.65 M |
| 02/20/2026 | $20.13 | $20.16 (0.15%) | $20.29 | $20.03 | 64.82 K | $75.46 M |
| 02/19/2026 | $20.07 | $20.24 (0.85%) | $20.24 | $20.02 | 15.14 K | $75.76 M |
| 02/18/2026 | $19.50 | $19.84 (1.74%) | $19.85 | $19.47 | 10.90 K | $74.26 M |
| 02/17/2026 | $19.02 | $18.99 (-0.16%) | $19.11 | $18.84 | 14.70 K | $71.08 M |
| 02/13/2026 | $19.07 | $19.11 (0.21%) | $19.21 | $18.99 | 13.62 K | $71.53 M |
| 02/12/2026 | $19.52 | $19.16 (-1.84%) | $19.52 | $19.03 | 29.82 K | $71.72 M |
| 02/11/2026 | $19.82 | $19.64 (-0.91%) | $19.82 | $19.58 | 18.90 K | $73.51 M |
| 02/10/2026 | $19.51 | $19.48 (-0.15%) | $19.51 | $19.35 | 18.64 K | $72.91 M |
| 02/09/2026 | $19.19 | $19.48 (1.51%) | $19.59 | $19.19 | 19.50 K | $72.91 M |
| 02/06/2026 | $19.31 | $19.39 (0.41%) | $19.64 | $19.31 | 22.24 K | $72.58 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.
