5 DAY PERFORMANCE
+0.94%
1 MONTH PERFORMANCE
+5.10%
3 MONTH PERFORMANCE
+7.14%
6 MONTH PERFORMANCE
+7.03%
YEAR-TO-DATE PERFORMANCE
+16.77%
1 YEAR PERFORMANCE
+7.20%
Invesco DB Energy Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $19.33 | $19.35 (0.1%) | $19.38 | $19.14 | 20.50 K | $72.43 M |
| 02/04/2026 | $19.32 | $19.52 (1.04%) | $19.78 | $19.24 | 13.50 K | $73.06 M |
| 02/03/2026 | $19.01 | $19.41 (2.1%) | $19.41 | $19.01 | 19.00 K | $72.65 M |
| 02/02/2026 | $19.15 | $18.95 (-1.04%) | $19.15 | $18.78 | 20.30 K | $70.93 M |
| 01/30/2026 | $20.20 | $20.30 (0.5%) | $20.36 | $19.88 | 22.90 K | $75.98 M |
| 01/29/2026 | $20.17 | $20.04 (-0.64%) | $20.17 | $19.77 | 50.23 K | $75.01 M |
| 01/28/2026 | $19.40 | $19.41 (0.05%) | $19.47 | $19.30 | 22.50 K | $72.65 M |
| 01/27/2026 | $18.87 | $19.30 (2.28%) | $19.30 | $18.87 | 15.34 K | $72.24 M |
| 01/26/2026 | $18.81 | $18.80 (-0.05%) | $18.95 | $18.73 | 21.92 K | $70.37 M |
| 01/23/2026 | $18.85 | $18.81 (-0.21%) | $18.87 | $18.76 | 17.75 K | $70.41 M |
| 01/22/2026 | $18.57 | $18.35 (-1.18%) | $18.57 | $18.32 | 12.22 K | $68.68 M |
| 01/21/2026 | $18.68 | $18.73 (0.27%) | $18.73 | $18.61 | 10.40 K | $70.11 M |
| 01/20/2026 | $18.16 | $18.26 (0.55%) | $18.48 | $18.16 | 23.93 K | $68.35 M |
| 01/16/2026 | $18.06 | $17.97 (-0.5%) | $18.06 | $17.91 | 7.90 K | $67.26 M |
| 01/15/2026 | $17.85 | $17.75 (-0.56%) | $17.87 | $17.75 | 9.21 K | $66.44 M |
| 01/14/2026 | $18.42 | $18.00 (-2.28%) | $18.51 | $17.85 | 13.30 K | $67.37 M |
| 01/13/2026 | $18.10 | $18.30 (1.1%) | $18.34 | $18.10 | 18.10 K | $68.50 M |
| 01/12/2026 | $17.69 | $17.88 (1.07%) | $17.93 | $17.59 | 14.24 K | $66.92 M |
| 01/09/2026 | $17.71 | $17.60 (-0.62%) | $17.85 | $17.60 | 7.23 K | $65.88 M |
| 01/08/2026 | $17.28 | $17.71 (2.49%) | $17.71 | $17.24 | 8.12 K | $66.29 M |
| 01/07/2026 | $17.21 | $17.15 (-0.35%) | $17.21 | $17.02 | 15.72 K | $64.19 M |
| 01/06/2026 | $17.60 | $17.20 (-2.27%) | $17.60 | $17.18 | 11.13 K | $64.38 M |
| 01/05/2026 | $17.39 | $17.51 (0.69%) | $17.58 | $17.36 | 24.94 K | $65.54 M |
| 01/02/2026 | $17.36 | $17.40 (0.23%) | $17.40 | $17.24 | 18.60 K | $65.13 M |
| 12/31/2025 | $17.72 | $17.47 (-1.41%) | $17.72 | $17.42 | 14.72 K | $65.39 M |
| 12/30/2025 | $17.82 | $17.70 (-0.67%) | $17.85 | $17.70 | 3.12 K | $66.25 M |
| 12/29/2025 | $17.66 | $17.64 (-0.11%) | $17.77 | $17.64 | 16.72 K | $66.03 M |
| 12/26/2025 | $17.65 | $17.42 (-1.3%) | $17.65 | $17.35 | 17.10 K | $65.20 M |
| 12/24/2025 | $17.81 | $17.73 (-0.45%) | $17.81 | $17.72 | 9.60 K | $66.36 M |
| 12/23/2025 | $17.59 | $17.82 (1.31%) | $17.82 | $17.57 | 16.32 K | $66.70 M |
| 12/22/2025 | $17.51 | $17.57 (0.34%) | $17.58 | $17.45 | 18.80 K | $65.76 M |
| 12/19/2025 | $17.89 | $17.95 (0.34%) | $17.95 | $17.83 | 9.60 K | $67.19 M |
| 12/18/2025 | $17.99 | $17.79 (-1.11%) | $18.00 | $17.77 | 20.10 K | $66.59 M |
| 12/17/2025 | $17.91 | $18.10 (1.06%) | $18.10 | $17.82 | 22.54 K | $67.75 M |
| 12/16/2025 | $17.84 | $17.68 (-0.9%) | $17.84 | $17.65 | 75.40 K | $66.18 M |
| 12/15/2025 | $18.22 | $18.12 (-0.55%) | $18.22 | $18.04 | 17.54 K | $67.82 M |
| 12/12/2025 | $18.36 | $18.28 (-0.44%) | $18.40 | $18.25 | 13.12 K | $68.42 M |
| 12/11/2025 | $18.42 | $18.52 (0.54%) | $18.54 | $18.32 | 93.30 K | $69.32 M |
| 12/10/2025 | $18.64 | $18.87 (1.23%) | $18.90 | $18.59 | 26.10 K | $70.63 M |
| 12/09/2025 | $18.78 | $18.69 (-0.48%) | $18.83 | $18.69 | 20.40 K | $69.96 M |
| 12/08/2025 | $19.08 | $18.88 (-1.05%) | $19.08 | $18.86 | 4.70 K | $70.67 M |
| 12/05/2025 | $19.36 | $19.35 (-0.05%) | $19.45 | $19.34 | 31.90 K | $72.43 M |
| 12/04/2025 | $18.95 | $19.19 (1.27%) | $19.22 | $18.95 | 11.93 K | $71.83 M |
| 12/03/2025 | $19.00 | $19.05 (0.26%) | $19.09 | $19.00 | 8.40 K | $71.30 M |
| 12/02/2025 | $18.92 | $18.87 (-0.26%) | $19.07 | $18.84 | 4.20 K | $70.63 M |
| 12/01/2025 | $18.98 | $19.09 (0.58%) | $19.15 | $18.98 | 8.20 K | $71.45 M |
| 11/28/2025 | $18.89 | $19.04 (0.79%) | $19.04 | $18.89 | 19.63 K | $71.27 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.
