NYSE Arca · DBE · ETF
Invesco DB Energy Fund (DBE) ETF price history
Every NYSE Arca trading session of Invesco DB Energy Fund from Jan 5, 2007 to Sep 28, 2026: 4,963 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DBE adjusted close, 2007 to 2026
- $46.00
- All time high, 2008
- $39.00
- 52 week high, $16.99 low
- 4,963
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
DBE key facts
- Invesco DB Energy Fund (DBE) closed at $36.77 on Sep 28, 2026 on NYSE Arca.
- DBE's all time high close is $46.00, set on Jul 3, 2008; its all time low close is $6.12 on Apr 27, 2020.
- DBE's 52 week range is $16.99 to $39.00.
- DBE returned +95.0% over the year to Sep 28, 2026 and +154.3% over five years.
- Over ten years DBE returned +264%, +13.8% a year compounded.
- DBE's deepest drawdown was -86.7% from Jul 3, 2008 to Apr 27, 2020.
- DataCedar holds 4,963 daily sessions of DBE history from Jan 5, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DBE price chart, 2007 to 2026
DBE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +14.1% |
| 3 months | +42.2% |
| 6 months | +21.2% |
| Year to date | +107.7% |
| 1 year | +95.0% |
| 3 years | +78.1% |
| 5 years | +154.3% |
| 10 years | +263.8% |
| Since Jan 5, 2007 | +90.8% |
| Compound annual growth, 19.7 years | +3.3% |
DBE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $46.00 on Jul 3, 2008
- All time low close
- $6.12 on Apr 27, 2020
- 52 week high
- $39.00 on Sep 15, 2026
- 52 week low
- $16.99 on Dec 16, 2025
- Deepest drawdown
- -86.7% from Jul 3, 2008 to Apr 27, 2020, not yet recovered
- Best single session
- +9.3% on Nov 4, 2008
- Worst single session
- -14.0% on Mar 9, 2020
- Volatility, 1 year annualised
- 39.9%
- Sessions closing higher, 1 year
- 56%
- Best calendar year
- 2021, +58%
- Worst calendar year
- 2008, -42%
DBE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jan 5, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $17.36 | $39.00 | $17.02 | $36.77 | +110.5% | 11.2M | 185 |
| 2025 | $18.12 | $19.94 | $15.61 | $17.47 | -2.1% | 5.7M | 250 |
| 2024 | $17.53 | $19.70 | $15.91 | $17.85 | +3.0% | 7M | 252 |
| 2023 | $19.22 | $21.15 | $16.11 | $17.34 | -12.1% | 17.1M | 250 |
| 2022 | $14.79 | $26.35 | $14.76 | $19.74 | +33.8% | 42.2M | 251 |
| 2021 | $9.36 | $16.26 | $9.22 | $14.75 | +57.6% | 32M | 252 |
| 2020 | $12.67 | $13.09 | $6.05 | $9.36 | -25.9% | 22.2M | 253 |
| 2019 | $10.36 | $13.29 | $10.33 | $12.64 | +19.7% | 21.3M | 252 |
| 2018 | $12.22 | $15.75 | $10.23 | $10.56 | -13.0% | 41.5M | 251 |
| 2017 | $11.69 | $12.23 | $9.00 | $12.13 | +5.2% | 42.7M | 251 |
| 2016 | $9.48 | $11.59 | $7.24 | $11.53 | +23.3% | 50.3M | 252 |
| 2015 | $14.15 | $15.61 | $8.97 | $9.35 | -35.9% | 22.1M | 252 |
| 2014 | $24.15 | $26.09 | $14.04 | $14.58 | -40.1% | 31.6M | 252 |
| 2013 | $23.73 | $25.04 | $21.90 | $24.33 | +4.3% | 22.6M | 252 |
| 2012 | $23.33 | $26.26 | $19.52 | $23.32 | +1.2% | 21.1M | 250 |
| 2011 | $22.73 | $28.12 | $20.74 | $23.05 | +2.8% | 32M | 252 |
| 2010 | $22.01 | $23.17 | $18.00 | $22.43 | +2.6% | 20.5M | 252 |
| 2009 | $17.23 | $23.25 | $13.47 | $21.86 | +30.4% | 25.3M | 252 |
| 2008 | $29.47 | $46.62 | $14.65 | $16.77 | -41.9% | 20.3M | 253 |
| 2007 | $19.20 | $29.36 | $17.69 | $28.87 | n/a | 9.6M | 249 |
DBE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $36.77 | +11.4% |
| August 2026 | $33.00 | +5.6% |
| July 2026 | $31.24 | +19.1% |
| June 2026 | $26.22 | -12.8% |
| May 2026 | $30.07 | -9.3% |
| April 2026 | $33.17 | +12.6% |
| March 2026 | $29.47 | +43.6% |
| February 2026 | $20.52 | +1.1% |
| January 2026 | $20.30 | +16.2% |
| December 2025 | $17.47 | -4.7% |
| November 2025 | $18.32 | -0.5% |
| October 2025 | $18.42 | +0.6% |
About the DBE data
Daily bars. 4,963 sessions from Jan 5, 2007 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 5, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DBE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- DBA Invesco DB Agriculture Fund
- DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
- DBB Invesco DB Base Metals Fund
- DBC Invesco DB Commodity Index Tracking Fund
- DBEF Xtrackers MSCI EAFE Hedged Equity ETF
- DBEM Xtrackers MSCI Emerging Markets Hedged Equity ETF
- DBEU Xtrackers MSCI Europe Hedged Equity ETF
- DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
Common questions
DBE share price history
