Invesco DB Energy Fund

DBE
🏛️ usa →
19.59
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 17.29 17.33 17.07 17.08 0.0M
2021-12-30 17.47 17.55 17.32 17.32 0.0M
2021-12-29 17.28 17.58 17.25 17.39 0.0M
2021-12-28 17.24 17.36 17.24 17.31 0.0M
2021-12-27 16.87 17.30 16.83 17.23 0.1M
2021-12-23 16.75 16.91 16.67 16.91 0.1M
2021-12-22 16.51 16.75 16.49 16.75 0.0M
2021-12-21 16.34 16.57 16.29 16.57 0.0M
2021-12-20 15.94 16.12 15.69 16.11 0.1M
2021-12-17 16.47 16.47 16.28 16.28 0.0M
2021-12-16 16.59 16.75 16.53 16.61 0.0M
2021-12-15 16.36 16.57 16.27 16.53 0.0M
2021-12-14 16.37 16.40 16.19 16.34 0.0M
2021-12-13 16.63 16.79 16.52 16.56 0.0M
2021-12-10 16.57 16.73 16.55 16.72 0.0M
2021-12-09 16.68 16.68 16.40 16.40 0.1M
2021-12-08 16.53 16.76 16.53 16.72 0.0M
2021-12-07 16.27 16.57 16.27 16.39 0.0M
2021-12-06 15.67 16.11 15.62 16.10 0.1M
2021-12-03 15.94 16.01 15.43 15.51 0.1M
2021-12-02 15.25 15.74 15.16 15.60 0.4M
2021-12-01 15.91 16.04 15.32 15.35 0.3M
2021-11-30 15.80 15.88 15.23 15.60 0.6M
2021-11-29 16.80 16.86 16.09 16.21 1.3M
2021-11-26 17.00 17.00 15.94 16.19 0.1M
2021-11-24 17.91 18.05 17.89 17.91 0.1M
2021-11-23 17.67 18.00 17.67 17.99 0.2M
2021-11-22 17.25 17.48 17.25 17.38 0.1M
2021-11-19 17.50 17.53 17.12 17.18 0.1M
2021-11-18 17.71 17.77 17.59 17.75 0.1M
2021-11-17 17.95 17.95 17.51 17.64 0.1M
2021-11-16 17.95 18.14 17.90 18.04 0.1M
2021-11-15 17.74 17.97 17.64 17.95 0.1M
2021-11-12 17.85 17.98 17.80 17.89 0.1M
2021-11-11 18.03 18.15 17.89 17.98 0.1M
2021-11-10 18.35 18.35 17.85 17.95 0.1M
2021-11-09 18.16 18.42 18.15 18.41 0.1M
2021-11-08 18.10 18.20 18.04 18.19 0.1M
2021-11-05 17.80 18.14 17.72 18.06 0.1M
2021-11-04 18.35 18.40 17.62 17.70 0.1M
2021-11-03 18.10 18.16 17.81 17.83 0.1M
2021-11-02 18.31 18.52 18.26 18.47 0.2M
2021-11-01 18.48 18.48 18.33 18.38 0.1M
2021-10-29 18.23 18.34 18.07 18.24 0.1M
2021-10-28 18.20 18.33 18.03 18.33 0.2M
2021-10-27 18.50 18.62 18.26 18.26 0.3M
2021-10-26 18.65 18.79 18.61 18.72 0.1M
2021-10-25 18.74 18.82 18.61 18.65 0.1M
2021-10-22 18.55 18.63 18.39 18.58 0.1M
2021-10-21 18.54 18.57 18.25 18.47 0.1M
2021-10-20 18.35 18.68 18.29 18.66 0.2M
2021-10-19 18.30 18.55 18.21 18.46 0.1M
2021-10-18 18.66 18.66 18.34 18.36 1.7M
2021-10-15 18.47 18.54 18.38 18.48 0.1M
2021-10-14 18.35 18.38 18.16 18.37 0.2M
2021-10-13 17.95 18.18 17.87 18.15 0.7M
2021-10-12 18.07 18.16 18.01 18.04 0.1M
2021-10-11 18.11 18.17 18.04 18.05 1.7M
2021-10-08 17.86 18.01 17.78 17.87 0.1M
2021-10-07 17.51 17.83 17.36 17.82 0.0M
2021-10-06 17.73 17.73 17.46 17.54 0.2M
2021-10-05 17.88 18.06 17.84 18.06 0.1M
2021-10-04 17.44 17.70 17.44 17.61 0.4M
2021-10-01 16.99 17.21 16.93 17.19 0.1M
2021-09-30 16.61 17.12 16.57 16.94 0.1M
2021-09-29 16.72 16.89 16.70 16.76 0.1M
2021-09-28 17.09 17.10 16.73 16.74 0.1M
2021-09-27 16.85 16.93 16.84 16.88 0.1M
2021-09-24 16.36 16.59 16.36 16.55 0.0M
2021-09-23 16.19 16.45 16.19 16.43 0.1M
2021-09-22 16.09 16.18 15.94 16.11 0.1M
2021-09-21 15.92 15.92 15.67 15.90 0.0M
2021-09-20 15.87 15.96 15.70 15.88 0.0M
2021-09-17 16.11 16.17 16.07 16.11 0.0M
2021-09-16 16.27 16.30 16.08 16.26 0.1M
2021-09-15 16.30 16.45 16.30 16.31 0.1M
2021-09-14 16.12 16.12 15.96 16.00 0.0M
2021-09-13 15.99 16.07 15.95 16.00 0.1M
2021-09-10 15.81 15.87 15.77 15.82 0.0M
2021-09-09 15.56 15.77 15.47 15.53 0.0M
2021-09-08 15.76 15.76 15.68 15.72 0.0M
2021-09-07 15.51 15.67 15.51 15.56 0.0M
2021-09-03 15.85 15.85 15.74 15.75 0.0M
2021-09-02 15.81 15.90 15.77 15.78 0.1M
2021-09-01 15.34 15.51 15.30 15.47 0.1M
2021-08-31 15.49 15.61 15.46 15.52 0.1M
2021-08-30 15.51 15.59 15.41 15.57 0.0M
2021-08-27 15.40 15.50 15.40 15.49 0.0M
2021-08-26 15.32 15.41 15.18 15.28 0.1M
2021-08-25 15.22 15.46 15.21 15.44 0.0M
2021-08-24 14.92 15.23 14.92 15.21 0.1M
2021-08-23 14.55 14.81 14.55 14.74 0.1M
2021-08-20 14.19 14.30 14.03 14.03 0.1M
2021-08-19 14.44 14.52 14.27 14.49 0.2M
2021-08-18 15.09 15.09 14.71 14.71 0.0M
2021-08-17 15.05 15.19 14.99 15.00 0.0M
2021-08-16 15.00 15.23 14.91 15.16 0.1M
2021-08-13 15.46 15.49 15.25 15.26 0.0M
2021-08-12 15.52 15.53 15.39 15.48 0.0M
2021-08-11 15.21 15.58 15.21 15.56 0.0M
2021-08-10 15.22 15.46 15.22 15.38 0.0M
2021-08-09 15.09 15.13 14.91 15.10 0.1M
2021-08-06 15.60 15.60 15.34 15.38 0.0M
2021-08-05 15.29 15.51 15.29 15.47 0.3M
2021-08-04 15.32 15.45 15.25 15.25 0.3M
2021-08-03 15.37 15.62 15.35 15.60 0.1M
2021-08-02 15.97 15.97 15.51 15.66 0.0M
2021-07-30 16.06 16.11 15.98 15.99 0.1M
2021-07-29 15.88 16.02 15.86 16.01 0.0M
2021-07-28 15.74 15.78 15.70 15.70 0.0M
2021-07-27 15.70 15.72 15.59 15.67 0.1M
2021-07-26 15.60 15.72 15.56 15.71 0.0M
2021-07-23 15.55 15.61 15.50 15.61 0.0M
2021-07-22 15.34 15.55 15.28 15.53 0.0M
2021-07-21 15.05 15.29 15.02 15.24 0.0M
2021-07-20 14.52 14.78 14.38 14.75 0.1M
2021-07-19 15.07 15.10 14.47 14.53 0.1M
2021-07-16 15.53 15.57 15.29 15.46 0.1M
2021-07-15 15.53 15.62 15.44 15.44 0.2M
2021-07-14 15.96 15.97 15.55 15.62 0.1M
2021-07-13 15.86 16.00 15.76 15.97 0.1M
2021-07-12 15.67 15.76 15.57 15.73 0.0M
2021-07-09 15.68 15.79 15.67 15.75 0.0M
2021-07-08 15.27 15.54 15.18 15.54 0.0M
2021-07-07 15.54 15.60 15.15 15.23 0.1M
2021-07-06 15.89 15.89 15.45 15.55 0.2M
2021-07-02 15.78 15.94 15.69 15.93 0.0M
2021-07-01 15.90 15.93 15.67 15.71 0.1M
2021-06-30 15.63 15.71 15.58 15.59 0.1M
2021-06-29 15.67 15.68 15.57 15.64 0.0M
2021-06-28 15.70 15.70 15.51 15.52 0.0M
2021-06-25 15.79 15.79 15.43 15.69 0.2M
2021-06-24 15.61 15.73 15.57 15.71 0.1M
2021-06-23 15.75 15.79 15.64 15.66 0.1M
2021-06-22 15.49 15.56 15.48 15.55 0.1M
2021-06-21 15.16 15.45 15.16 15.41 1.0M
2021-06-18 15.00 15.24 15.00 15.20 0.0M
2021-06-17 15.33 15.33 14.89 15.06 0.1M
2021-06-16 15.26 15.44 15.24 15.26 0.1M
2021-06-15 15.35 15.38 15.28 15.35 0.0M
2021-06-14 15.34 15.36 15.25 15.28 0.0M
2021-06-11 15.27 15.29 15.21 15.23 0.0M
2021-06-10 15.35 15.36 15.13 15.29 0.0M
2021-06-09 15.35 15.39 15.21 15.24 0.0M
2021-06-08 15.15 15.33 15.07 15.33 0.0M
2021-06-07 15.18 15.21 15.13 15.17 0.1M
2021-06-04 15.15 15.20 15.08 15.14 0.0M
2021-06-03 15.06 15.11 14.95 15.08 0.1M
2021-06-02 14.98 15.07 14.92 15.04 0.1M
2021-06-01 14.94 15.06 14.78 14.88 0.7M
2021-05-28 14.73 14.73 14.57 14.62 0.1M
2021-05-27 14.56 14.69 14.55 14.67 0.1M
2021-05-26 14.44 14.63 14.44 14.61 0.0M
2021-05-25 14.53 14.57 14.48 14.48 0.1M
2021-05-24 14.35 14.56 14.32 14.56 0.1M
2021-05-21 14.19 14.24 14.14 14.22 0.1M
2021-05-20 14.11 14.17 13.91 13.92 0.1M
2021-05-19 14.28 14.28 13.97 14.19 0.2M
2021-05-18 14.63 14.68 14.31 14.57 0.2M
2021-05-17 14.56 14.66 14.52 14.66 0.2M
2021-05-14 14.37 14.50 14.37 14.47 0.3M
2021-05-13 14.31 14.42 14.14 14.24 0.2M
2021-05-12 14.60 14.78 14.60 14.67 0.2M
2021-05-11 14.30 14.58 14.30 14.55 0.3M
2021-05-10 14.58 14.58 14.30 14.44 0.3M
2021-05-07 14.20 14.42 14.20 14.40 0.1M
2021-05-06 14.38 14.41 14.26 14.32 0.2M
2021-05-05 14.51 14.56 14.32 14.37 0.2M
2021-05-04 14.31 14.41 14.25 14.40 0.4M
2021-05-03 13.90 14.12 13.90 14.08 0.4M
2021-04-30 13.93 13.95 13.82 13.93 0.1M
2021-04-29 14.19 14.22 14.04 14.13 0.1M
2021-04-28 13.95 14.04 13.92 13.97 0.1M
2021-04-27 13.73 13.85 13.71 13.84 0.1M
2021-04-26 13.46 13.65 13.46 13.61 0.0M
2021-04-23 13.47 13.66 13.47 13.63 0.0M
2021-04-22 13.54 13.55 13.41 13.53 0.1M
2021-04-21 13.44 13.62 13.42 13.43 0.2M
2021-04-20 13.83 13.83 13.49 13.65 0.1M
2021-04-19 13.79 13.83 13.74 13.79 0.0M
2021-04-16 13.80 13.81 13.75 13.77 0.0M
2021-04-15 13.77 13.82 13.71 13.79 0.0M
2021-04-14 13.56 13.82 13.51 13.74 0.1M
2021-04-13 13.29 13.36 13.28 13.35 0.1M
2021-04-12 13.29 13.37 13.19 13.22 0.2M
2021-04-09 13.10 13.17 13.08 13.14 0.3M
2021-04-08 13.08 13.20 13.05 13.16 0.0M
2021-04-07 13.14 13.21 12.97 13.18 0.1M
2021-04-06 13.22 13.41 12.50 12.50 0.1M
2021-04-05 13.28 13.29 12.84 13.07 0.3M
2021-04-01 13.30 13.82 13.09 13.82 0.6M
2021-03-31 13.21 13.32 13.03 13.06 0.1M
2021-03-30 13.18 13.30 13.16 13.20 0.0M
2021-03-29 13.24 13.37 13.16 13.36 0.0M
2021-03-26 13.27 13.36 13.25 13.30 0.0M
2021-03-25 13.06 13.06 12.77 12.87 0.1M
2021-03-24 13.05 13.35 12.90 12.90 0.0M
2021-03-23 12.93 13.10 12.74 12.74 0.1M
2021-03-22 13.30 13.38 13.30 13.30 0.0M
2021-03-19 12.99 13.31 12.89 13.29 0.2M
2021-03-18 13.60 13.63 12.78 12.99 0.1M
2021-03-17 13.83 13.87 13.70 13.82 0.1M
2021-03-16 13.81 13.92 13.76 13.91 0.1M
2021-03-15 13.91 13.97 13.79 13.95 0.1M
2021-03-12 14.15 14.15 14.02 14.10 0.0M
2021-03-11 13.89 14.10 13.85 14.10 0.1M
2021-03-10 13.74 13.86 13.65 13.86 0.1M
2021-03-09 13.78 13.84 13.66 13.66 0.0M
2021-03-08 13.84 13.88 13.69 13.72 0.2M
2021-03-05 13.89 13.96 13.79 13.94 0.1M
2021-03-04 13.36 13.98 13.24 13.98 0.3M
2021-03-03 13.10 13.29 13.10 13.19 0.1M
2021-03-02 13.10 13.19 12.96 12.97 0.5M
2021-03-01 13.20 13.25 12.93 13.01 0.6M
2021-02-26 13.37 13.37 13.14 13.18 0.2M
2021-02-25 13.48 13.53 13.43 13.45 0.1M
2021-02-24 13.33 13.53 13.33 13.53 0.1M
2021-02-23 13.19 13.32 13.05 13.31 0.0M
2021-02-22 12.99 13.23 12.99 13.21 0.1M
2021-02-19 12.96 13.03 12.82 12.85 0.0M
2021-02-18 13.07 13.08 12.87 12.89 0.2M
2021-02-17 12.95 13.07 12.88 13.06 0.1M
2021-02-16 12.91 12.98 12.86 12.97 0.1M
2021-02-12 12.57 12.77 12.57 12.76 0.1M
2021-02-11 12.63 12.63 12.49 12.49 0.0M
2021-02-10 12.59 12.65 12.54 12.61 0.1M
2021-02-09 12.48 12.59 12.42 12.58 0.1M
2021-02-08 12.41 12.53 12.41 12.52 0.1M
2021-02-05 12.40 12.41 12.28 12.31 0.1M
2021-02-04 12.12 12.26 12.05 12.26 0.0M
2021-02-03 12.11 12.20 12.09 12.13 0.4M
2021-02-02 12.08 12.08 11.98 12.00 0.5M
2021-02-01 11.69 11.82 11.59 11.81 0.4M
2021-01-29 11.65 11.70 11.47 11.49 0.0M
2021-01-28 11.70 11.71 11.54 11.55 0.1M
2021-01-27 11.54 11.71 11.49 11.59 0.0M
2021-01-26 11.62 11.64 11.55 11.56 0.0M
2021-01-25 11.46 11.59 11.41 11.59 0.0M
2021-01-22 11.44 11.52 11.43 11.46 0.0M
2021-01-21 11.53 11.62 11.53 11.59 0.0M
2021-01-20 11.69 11.69 11.57 11.57 0.0M
2021-01-19 11.58 11.62 11.55 11.57 0.0M
2021-01-15 11.65 11.65 11.46 11.52 0.0M
2021-01-14 11.56 11.74 11.56 11.71 0.0M
2021-01-13 11.62 11.66 11.55 11.61 0.0M
2021-01-12 11.62 11.67 11.57 11.65 0.1M
2021-01-11 11.33 11.48 11.30 11.45 0.0M
2021-01-08 11.43 11.55 11.36 11.55 0.0M
2021-01-07 11.27 11.30 11.22 11.26 0.0M
2021-01-06 11.16 11.29 11.08 11.19 0.1M
2021-01-05 10.98 11.18 10.98 11.16 0.2M
2021-01-04 10.84 10.96 10.67 10.70 0.3M