5 DAY PERFORMANCE
-21.25%
1 MONTH PERFORMANCE
-8.58%
3 MONTH PERFORMANCE
-21.23%
6 MONTH PERFORMANCE
+26.87%
YEAR-TO-DATE PERFORMANCE
+40.81%
1 YEAR PERFORMANCE
+31.55%
Invesco DB Energy Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $29.32 | $29.81 (1.67%) | $29.86 | $29.32 | 9.19 K | $72.78 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 |
| 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 |
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.
