Invesco DB Energy Fund (DBE) stock
DBENYSECommodity Contracts Brokers & DealersFiscal year ends December 31
$35.73−0.33 (-0.90%)
Close on Nov 13, 2026Market cap $112.56MP/E –Yield –
Price history
Invesco DB Energy Fund share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$35.73
-0.90% on the day
52-week range
$17.02 – $41.41
-13.7% from the high
Change over 52 weeks
+87.1%
From $19.10 on Nov 13, 2025
Average volume
46,526
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $36.01 | $36.05 | $35.58 | $35.73 | -0.90% | 15,157 |
| Nov 12, 2026 | $35.26 | $36.16 | $35.26 | $36.06 | +2.71% | 22,383 |
| Nov 11, 2026 | $35.19 | $35.75 | $35.11 | $35.11 | +0.34% | 119,933 |
| Nov 10, 2026 | $34.40 | $35.07 | $34.25 | $34.99 | -0.71% | 147,097 |
| Nov 9, 2026 | $35.32 | $35.86 | $34.89 | $35.24 | -3.71% | 34,330 |
| Nov 6, 2026 | $36.55 | $36.76 | $36.17 | $36.60 | +1.04% | 29,519 |
| Nov 5, 2026 | $36.29 | $36.56 | $35.92 | $36.22 | +1.06% | 28,433 |
| Nov 4, 2026 | $37.63 | $37.79 | $35.40 | $35.84 | -7.13% | 89,719 |
| Nov 3, 2026 | $38.38 | $38.71 | $38.32 | $38.59 | +0.92% | 59,851 |
| Nov 2, 2026 | $38.97 | $38.97 | $38.14 | $38.24 | -6.30% | 130,754 |
| Oct 30, 2026 | $41.14 | $41.41 | $40.80 | $40.81 | +0.89% | 32,957 |
| Oct 29, 2026 | $39.94 | $40.49 | $39.72 | $40.45 | -0.32% | 16,693 |
| Oct 28, 2026 | $40.57 | $41.05 | $40.57 | $40.58 | +1.56% | 33,772 |
| Oct 27, 2026 | $40.34 | $40.52 | $39.80 | $39.96 | -1.38% | 21,981 |
| Oct 26, 2026 | $40.47 | $40.99 | $40.22 | $40.51 | -1.23% | 24,093 |
| Oct 23, 2026 | $40.50 | $41.09 | $40.44 | $41.02 | +2.68% | 21,292 |
| Oct 22, 2026 | $40.03 | $40.17 | $39.49 | $39.95 | +2.07% | 29,564 |
| Oct 21, 2026 | $39.10 | $39.43 | $38.84 | $39.14 | -0.53% | 17,931 |
| Oct 20, 2026 | $39.80 | $39.81 | $38.61 | $39.35 | -0.51% | 28,034 |
| Oct 19, 2026 | $39.17 | $39.97 | $39.17 | $39.55 | -0.58% | 48,334 |
| Oct 16, 2026 | $38.67 | $39.82 | $38.67 | $39.78 | +2.71% | 16,714 |
| Oct 15, 2026 | $38.70 | $39.00 | $38.40 | $38.73 | -0.82% | 58,282 |
| Oct 14, 2026 | $38.95 | $39.29 | $38.82 | $39.05 | +0.03% | 396,223 |
| Oct 13, 2026 | $38.37 | $39.04 | $38.37 | $39.04 | +1.38% | 16,265 |
| Oct 12, 2026 | $38.56 | $38.73 | $38.41 | $38.51 | +1.96% | 15,165 |
| Oct 9, 2026 | $37.63 | $38.08 | $37.62 | $37.77 | -0.66% | 50,723 |
| Oct 8, 2026 | $37.98 | $38.45 | $37.80 | $38.02 | +2.95% | 35,356 |
| Oct 7, 2026 | $37.44 | $37.56 | $36.65 | $36.93 | +0.11% | 22,072 |
| Oct 6, 2026 | $35.95 | $36.99 | $35.95 | $36.89 | +0.90% | 13,318 |
| Oct 5, 2026 | $36.82 | $37.15 | $36.49 | $36.56 | -1.64% | 42,627 |
| Oct 2, 2026 | $36.40 | $37.24 | $36.02 | $37.17 | -1.12% | 21,819 |
| Oct 1, 2026 | $36.83 | $37.67 | $36.83 | $37.59 | +2.40% | 40,547 |
| Sep 30, 2026 | $36.88 | $36.98 | $36.56 | $36.71 | +2.69% | 30,945 |
| Sep 29, 2026 | $35.97 | $36.34 | $35.75 | $35.75 | -2.77% | 13,077 |
| Sep 28, 2026 | $37.19 | $37.50 | $36.25 | $36.77 | +0.66% | 46,053 |
| Sep 25, 2026 | $37.14 | $37.27 | $36.32 | $36.53 | -2.90% | 81,358 |
| Sep 24, 2026 | $37.29 | $38.33 | $37.10 | $37.62 | +1.46% | 112,260 |
| Sep 23, 2026 | $36.50 | $37.16 | $36.50 | $37.08 | +3.43% | 61,017 |
| Sep 22, 2026 | $35.85 | $36.46 | $35.70 | $35.85 | -1.27% | 29,719 |
| Sep 21, 2026 | $36.45 | $36.52 | $35.89 | $36.31 | -2.18% | 57,853 |
| Sep 18, 2026 | $37.64 | $37.77 | $37.12 | $37.12 | -0.62% | 20,475 |
| Sep 17, 2026 | $37.20 | $37.67 | $37.16 | $37.35 | -1.29% | 35,279 |
| Sep 16, 2026 | $38.41 | $38.44 | $37.22 | $37.84 | -2.95% | 60,394 |
| Sep 15, 2026 | $38.19 | $39.00 | $38.19 | $38.99 | +3.52% | 115,323 |
| Sep 14, 2026 | $38.35 | $38.63 | $37.39 | $37.66 | +1.30% | 50,672 |
| Sep 11, 2026 | $37.18 | $37.48 | $37.04 | $37.18 | -2.97% | 33,781 |
| Sep 10, 2026 | $37.42 | $38.32 | $37.12 | $38.32 | +5.33% | 72,052 |
| Sep 9, 2026 | $36.03 | $36.41 | $35.95 | $36.38 | +2.28% | 29,557 |
| Sep 8, 2026 | $35.32 | $35.58 | $34.97 | $35.57 | +2.83% | 41,432 |
| Sep 4, 2026 | $34.08 | $34.78 | $33.77 | $34.59 | +0.12% | 53,773 |
| Sep 3, 2026 | $34.69 | $34.87 | $34.45 | $34.55 | -0.26% | 53,875 |
| Sep 2, 2026 | $34.41 | $34.74 | $34.27 | $34.64 | 0.00% | 58,600 |
| Sep 1, 2026 | $33.81 | $34.68 | $33.58 | $34.64 | +4.97% | 180,696 |
| Aug 31, 2026 | $33.00 | $33.24 | $32.97 | $33.00 | +2.36% | 36,034 |
| Aug 28, 2026 | $31.97 | $32.29 | $31.94 | $32.24 | -0.01% | 34,552 |
| Aug 27, 2026 | $31.74 | $32.40 | $31.64 | $32.24 | +1.71% | 13,922 |
| Aug 26, 2026 | $31.24 | $32.13 | $31.24 | $31.70 | +0.79% | 34,940 |
| Aug 25, 2026 | $31.97 | $32.11 | $31.45 | $31.45 | -3.54% | 43,627 |
| Aug 24, 2026 | $33.12 | $33.12 | $32.58 | $32.60 | -2.11% | 16,366 |
| Aug 21, 2026 | $33.52 | $33.52 | $33.29 | $33.31 | +0.11% | 13,795 |
| Aug 20, 2026 | $33.22 | $33.33 | $33.05 | $33.27 | +2.08% | 20,124 |
| Aug 19, 2026 | $32.62 | $32.94 | $32.48 | $32.59 | +0.22% | 15,084 |
| Aug 18, 2026 | $32.65 | $32.76 | $32.41 | $32.52 | +0.59% | 30,069 |
| Aug 17, 2026 | $31.77 | $32.39 | $31.70 | $32.33 | +2.93% | 19,265 |
| Aug 14, 2026 | $31.04 | $31.52 | $30.97 | $31.41 | +0.67% | 47,321 |
| Aug 13, 2026 | $30.94 | $31.49 | $30.94 | $31.20 | -1.11% | 14,623 |
| Aug 12, 2026 | $31.34 | $31.58 | $31.25 | $31.55 | -0.06% | 10,321 |
| Aug 11, 2026 | $31.09 | $31.57 | $30.87 | $31.57 | +1.28% | 42,859 |
| Aug 10, 2026 | $30.42 | $31.30 | $30.42 | $31.17 | +5.91% | 34,180 |
| Aug 7, 2026 | $29.32 | $29.82 | $29.32 | $29.43 | -0.37% | 14,402 |
| Aug 6, 2026 | $28.92 | $29.57 | $28.92 | $29.54 | +3.43% | 102,011 |
| Aug 5, 2026 | $28.40 | $28.80 | $28.40 | $28.56 | -0.24% | 47,012 |
| Aug 4, 2026 | $28.74 | $28.94 | $28.52 | $28.63 | -4.28% | 44,203 |
| Aug 3, 2026 | $29.80 | $29.96 | $29.53 | $29.91 | -4.26% | 34,288 |
| Jul 31, 2026 | $31.33 | $31.48 | $31.07 | $31.24 | +1.13% | 39,438 |
| Jul 30, 2026 | $30.77 | $31.08 | $30.77 | $30.89 | -1.50% | 9,554 |
| Jul 29, 2026 | $30.83 | $31.38 | $30.83 | $31.36 | +6.66% | 22,891 |
| Jul 28, 2026 | $29.99 | $30.19 | $29.14 | $29.40 | -2.94% | 18,471 |
| Jul 27, 2026 | $30.90 | $30.90 | $30.25 | $30.29 | -5.96% | 186,196 |
| Jul 24, 2026 | $32.39 | $32.39 | $31.78 | $32.21 | -1.77% | 28,844 |
| Jul 23, 2026 | $32.76 | $33.25 | $32.69 | $32.79 | +3.77% | 38,279 |
| Jul 22, 2026 | $31.43 | $31.71 | $31.33 | $31.60 | +1.60% | 21,426 |
| Jul 21, 2026 | $31.07 | $31.12 | $30.95 | $31.10 | +1.74% | 12,689 |
| Jul 20, 2026 | $30.25 | $30.72 | $30.18 | $30.57 | +0.89% | 24,781 |
| Jul 17, 2026 | $30.05 | $30.40 | $29.88 | $30.30 | +3.03% | 47,474 |
| Jul 16, 2026 | $29.71 | $29.71 | $29.41 | $29.41 | -1.09% | 15,523 |
| Jul 15, 2026 | $29.57 | $29.73 | $29.19 | $29.73 | +0.71% | 17,313 |
| Jul 14, 2026 | $29.52 | $29.67 | $28.98 | $29.53 | +1.79% | 23,919 |
| Jul 13, 2026 | $27.93 | $29.17 | $27.89 | $29.01 | +6.87% | 47,132 |
| Jul 10, 2026 | $27.25 | $27.40 | $26.97 | $27.14 | -0.15% | 45,250 |
| Jul 9, 2026 | $27.69 | $27.69 | $27.17 | $27.18 | -2.89% | 3,316 |
| Jul 8, 2026 | $27.61 | $28.44 | $27.54 | $27.99 | +4.01% | 53,338 |
| Jul 7, 2026 | $26.24 | $27.00 | $26.24 | $26.91 | +3.11% | 51,187 |
| Jul 6, 2026 | $26.05 | $26.14 | $25.96 | $26.10 | +1.19% | 22,700 |
| Jul 2, 2026 | $25.55 | $25.88 | $25.49 | $25.79 | +0.30% | 117,871 |
| Jul 1, 2026 | $26.00 | $26.00 | $25.70 | $25.71 | -1.93% | 38,818 |
| Jun 30, 2026 | $26.37 | $26.40 | $26.06 | $26.22 | +0.10% | 48,619 |
| Jun 29, 2026 | $26.15 | $26.31 | $26.07 | $26.19 | +1.29% | 81,049 |
| Jun 26, 2026 | $25.92 | $25.92 | $25.67 | $25.86 | -3.00% | 161,734 |
| Jun 25, 2026 | $26.04 | $26.76 | $26.04 | $26.66 | +2.54% | 39,665 |
| Jun 24, 2026 | $26.07 | $26.25 | $25.93 | $26.00 | -3.31% | 79,236 |
| Jun 23, 2026 | $26.77 | $26.95 | $26.70 | $26.89 | -0.63% | 38,939 |
| Jun 22, 2026 | $27.18 | $27.20 | $26.88 | $27.06 | -1.50% | 243,470 |
| Jun 18, 2026 | $27.02 | $27.48 | $26.66 | $27.47 | +0.27% | 16,954 |
| Jun 17, 2026 | $27.66 | $28.53 | $27.40 | $27.40 | -1.01% | 51,255 |
| Jun 16, 2026 | $27.83 | $27.92 | $27.32 | $27.68 | -3.15% | 75,772 |
| Jun 15, 2026 | $28.46 | $28.58 | $28.28 | $28.58 | -2.62% | 16,266 |
| Jun 12, 2026 | $29.69 | $30.08 | $29.33 | $29.35 | -2.43% | 39,562 |
| Jun 11, 2026 | $31.06 | $31.34 | $29.92 | $30.08 | -3.47% | 140,849 |
| Jun 10, 2026 | $30.90 | $31.51 | $30.90 | $31.16 | +1.77% | 18,418 |
| Jun 9, 2026 | $30.62 | $30.68 | $30.09 | $30.62 | -1.80% | 36,469 |
| Jun 8, 2026 | $30.98 | $31.31 | $30.96 | $31.18 | +1.73% | 36,907 |
| Jun 5, 2026 | $30.96 | $30.96 | $30.58 | $30.65 | -1.98% | 63,812 |
| Jun 4, 2026 | $31.32 | $31.32 | $31.02 | $31.27 | -2.52% | 32,766 |
| Jun 3, 2026 | $31.86 | $32.12 | $31.72 | $32.08 | +2.33% | 23,854 |
| Jun 2, 2026 | $30.95 | $31.35 | $30.95 | $31.35 | +0.80% | 22,963 |
| Jun 1, 2026 | $31.16 | $31.75 | $30.77 | $31.10 | +3.43% | 110,176 |
| May 29, 2026 | $29.92 | $30.22 | $29.64 | $30.07 | -1.22% | 45,556 |
| May 28, 2026 | $30.61 | $30.70 | $29.92 | $30.44 | +1.00% | 47,750 |
| May 27, 2026 | $30.16 | $30.51 | $29.90 | $30.14 | -2.77% | 71,525 |
| May 26, 2026 | $31.23 | $31.50 | $30.95 | $31.00 | -3.43% | 31,784 |
| May 22, 2026 | $32.22 | $32.61 | $31.76 | $32.10 | -0.86% | 114,338 |
| May 21, 2026 | $33.48 | $33.63 | $31.81 | $32.38 | -0.40% | 98,101 |
| May 20, 2026 | $33.67 | $33.72 | $32.10 | $32.51 | -4.83% | 92,039 |
| May 19, 2026 | $34.13 | $34.25 | $33.80 | $34.16 | +2.03% | 42,604 |
| May 18, 2026 | $33.21 | $34.36 | $33.12 | $33.48 | +0.24% | 82,176 |
| May 15, 2026 | $32.96 | $33.40 | $32.96 | $33.40 | +2.90% | 39,649 |
| May 14, 2026 | $32.13 | $32.46 | $32.04 | $32.46 | -0.03% | 30,653 |
| May 13, 2026 | $33.08 | $33.18 | $32.41 | $32.47 | -2.35% | 28,489 |
| May 12, 2026 | $33.09 | $33.38 | $33.01 | $33.25 | +3.42% | 24,254 |
| May 11, 2026 | $31.69 | $32.52 | $31.64 | $32.15 | +3.34% | 37,333 |
| May 8, 2026 | $30.84 | $31.44 | $30.78 | $31.11 | -0.38% | 76,448 |
| May 7, 2026 | $29.98 | $31.51 | $29.70 | $31.23 | +0.84% | 177,985 |
| May 6, 2026 | $31.35 | $31.39 | $30.81 | $30.97 | -6.91% | 87,642 |
| May 5, 2026 | $33.24 | $33.32 | $33.01 | $33.27 | -1.95% | 137,049 |
| May 4, 2026 | $33.04 | $34.15 | $32.83 | $33.93 | +4.28% | 112,064 |
| May 1, 2026 | $32.79 | $32.79 | $32.16 | $32.54 | -1.91% | 107,651 |
| Apr 30, 2026 | $32.66 | $33.17 | $32.60 | $33.17 | -0.27% | 32,811 |
| Apr 29, 2026 | $32.87 | $33.43 | $32.84 | $33.26 | +4.72% | 109,453 |
| Apr 28, 2026 | $31.65 | $31.84 | $31.49 | $31.76 | +2.25% | 32,872 |
| Apr 27, 2026 | $31.01 | $31.41 | $31.01 | $31.06 | +1.47% | 161,106 |
| Apr 24, 2026 | $30.52 | $30.74 | $30.11 | $30.61 | -0.84% | 27,275 |
| Apr 23, 2026 | $30.14 | $31.23 | $30.04 | $30.87 | +3.18% | 114,559 |
| Apr 22, 2026 | $29.59 | $30.08 | $29.59 | $29.92 | +0.98% | 31,174 |
| Apr 21, 2026 | $28.49 | $29.74 | $28.40 | $29.63 | +4.88% | 37,065 |
| Apr 20, 2026 | $27.93 | $28.50 | $27.93 | $28.25 | +3.33% | 259,750 |
| Apr 17, 2026 | $27.02 | $27.43 | $26.39 | $27.34 | -6.24% | 148,187 |
| Apr 16, 2026 | $28.93 | $29.40 | $28.85 | $29.16 | +2.10% | 21,693 |
| Apr 15, 2026 | $28.43 | $28.94 | $28.43 | $28.56 | +0.28% | 36,778 |
| Apr 14, 2026 | $29.10 | $29.11 | $28.36 | $28.48 | -2.16% | 29,725 |
| Apr 13, 2026 | $29.91 | $29.91 | $29.07 | $29.11 | +2.83% | 122,143 |
| Apr 10, 2026 | $28.55 | $28.93 | $28.25 | $28.31 | -1.63% | 117,861 |
| Apr 9, 2026 | $29.06 | $29.37 | $28.24 | $28.78 | +0.59% | 113,296 |
| Apr 8, 2026 | $27.46 | $28.84 | $27.42 | $28.61 | -6.07% | 44,944 |
| Apr 7, 2026 | $30.91 | $31.37 | $30.14 | $30.46 | -0.39% | 58,753 |
| Apr 6, 2026 | $30.49 | $30.90 | $30.18 | $30.58 | +0.66% | 78,701 |
| Apr 2, 2026 | $30.79 | $30.79 | $29.35 | $30.38 | +5.60% | 526,204 |
| Apr 1, 2026 | $28.87 | $28.90 | $28.41 | $28.77 | -2.38% | 196,015 |
| Mar 31, 2026 | $30.47 | $30.47 | $29.33 | $29.47 | -3.79% | 164,787 |
| Mar 30, 2026 | $30.71 | $30.86 | $30.38 | $30.63 | +0.92% | 73,880 |
| Mar 27, 2026 | $30.05 | $30.54 | $29.80 | $30.35 | +3.23% | 370,536 |
| Mar 26, 2026 | $29.23 | $29.72 | $29.10 | $29.40 | +3.52% | 54,329 |
| Mar 25, 2026 | $27.64 | $28.51 | $27.58 | $28.40 | -1.87% | 76,336 |
| Mar 24, 2026 | $28.95 | $29.22 | $28.59 | $28.94 | +3.58% | 96,119 |
| Mar 23, 2026 | $28.81 | $28.81 | $27.21 | $27.94 | -8.06% | 130,950 |
| Mar 20, 2026 | $29.90 | $30.73 | $29.73 | $30.39 | +2.46% | 87,683 |
| Mar 19, 2026 | $30.38 | $30.68 | $28.99 | $29.66 | -1.33% | 219,157 |
| Mar 18, 2026 | $29.54 | $30.18 | $29.14 | $30.06 | +4.56% | 71,170 |
| Mar 17, 2026 | $28.51 | $28.76 | $28.24 | $28.75 | +3.68% | 63,124 |
| Mar 16, 2026 | $28.29 | $28.42 | $27.58 | $27.73 | -2.91% | 124,609 |
| Mar 13, 2026 | $27.87 | $28.61 | $27.72 | $28.56 | +0.28% | 99,580 |
| Mar 12, 2026 | $27.99 | $28.59 | $27.24 | $28.48 | +6.31% | 57,021 |
| Mar 11, 2026 | $25.81 | $26.79 | $25.02 | $26.79 | +4.28% | 33,473 |
| Mar 10, 2026 | $25.61 | $25.72 | $23.78 | $25.69 | +3.01% | 55,124 |
| Mar 9, 2026 | $27.48 | $28.04 | $23.90 | $24.94 | -2.79% | 387,594 |
| Mar 6, 2026 | $25.50 | $25.98 | $25.20 | $25.66 | +6.87% | 78,528 |
| Mar 5, 2026 | $23.79 | $24.49 | $23.68 | $24.01 | +3.51% | 58,727 |
| Mar 4, 2026 | $22.91 | $23.21 | $22.79 | $23.19 | +1.18% | 40,905 |
| Mar 3, 2026 | $23.84 | $23.84 | $22.28 | $22.92 | +3.43% | 126,157 |
| Mar 2, 2026 | $22.24 | $22.37 | $21.72 | $22.16 | +7.99% | 72,224 |
| Feb 27, 2026 | $20.48 | $20.57 | $20.33 | $20.52 | +2.45% | 12,527 |
| Feb 26, 2026 | $19.68 | $20.33 | $19.68 | $20.03 | +0.15% | 33,432 |
| Feb 25, 2026 | $20.05 | $20.10 | $19.92 | $20.00 | -0.77% | 10,526 |
| Feb 24, 2026 | $20.22 | $20.22 | $19.96 | $20.16 | -0.27% | 10,700 |
| Feb 23, 2026 | $20.36 | $20.42 | $20.08 | $20.21 | +0.25% | 22,353 |
| Feb 20, 2026 | $20.13 | $20.29 | $20.03 | $20.16 | -0.39% | 64,823 |
| Feb 19, 2026 | $20.07 | $20.24 | $20.02 | $20.24 | +2.01% | 15,142 |
| Feb 18, 2026 | $19.50 | $19.85 | $19.47 | $19.84 | +4.50% | 10,865 |
| Feb 17, 2026 | $19.02 | $19.11 | $18.84 | $18.99 | -0.65% | 14,667 |
| Feb 13, 2026 | $19.07 | $19.21 | $18.99 | $19.11 | -0.26% | 13,615 |
| Feb 12, 2026 | $19.52 | $19.52 | $19.03 | $19.16 | -2.44% | 29,816 |
| Feb 11, 2026 | $19.82 | $19.82 | $19.58 | $19.64 | +0.82% | 18,855 |
| Feb 10, 2026 | $19.51 | $19.51 | $19.35 | $19.48 | +0.03% | 18,638 |
| Feb 9, 2026 | $19.19 | $19.59 | $19.19 | $19.48 | +0.44% | 19,453 |
| Feb 6, 2026 | $19.31 | $19.64 | $19.31 | $19.39 | +0.21% | 22,239 |
| Feb 5, 2026 | $19.33 | $19.38 | $19.14 | $19.35 | -0.87% | 20,461 |
| Feb 4, 2026 | $19.32 | $19.78 | $19.24 | $19.52 | +0.56% | 13,461 |
| Feb 3, 2026 | $19.01 | $19.41 | $19.01 | $19.41 | +2.43% | 18,954 |
| Feb 2, 2026 | $19.15 | $19.15 | $18.78 | $18.95 | -6.65% | 20,293 |
| Jan 30, 2026 | $20.20 | $20.36 | $19.88 | $20.30 | +1.30% | 22,859 |
| Jan 29, 2026 | $20.17 | $20.17 | $19.77 | $20.04 | +3.25% | 50,233 |
| Jan 28, 2026 | $19.40 | $19.47 | $19.30 | $19.41 | +0.58% | 22,463 |
| Jan 27, 2026 | $18.87 | $19.30 | $18.87 | $19.30 | +2.65% | 15,344 |
| Jan 26, 2026 | $18.81 | $18.95 | $18.73 | $18.80 | -0.05% | 21,923 |
| Jan 23, 2026 | $18.85 | $18.87 | $18.76 | $18.81 | +2.51% | 17,746 |
| Jan 22, 2026 | $18.57 | $18.57 | $18.32 | $18.35 | -2.04% | 12,218 |
| Jan 21, 2026 | $18.68 | $18.73 | $18.61 | $18.73 | +2.59% | 10,381 |
| Jan 20, 2026 | $18.16 | $18.48 | $18.16 | $18.26 | +1.61% | 23,927 |
| Jan 16, 2026 | $18.06 | $18.06 | $17.91 | $17.97 | +1.24% | 7,861 |
| Jan 15, 2026 | $17.85 | $17.87 | $17.75 | $17.75 | -1.39% | 9,209 |
| Jan 14, 2026 | $18.42 | $18.51 | $17.85 | $18.00 | -1.61% | 13,272 |
| Jan 13, 2026 | $18.10 | $18.34 | $18.10 | $18.30 | +2.29% | 18,053 |
| Jan 12, 2026 | $17.69 | $17.93 | $17.59 | $17.88 | +1.62% | 14,237 |
| Jan 9, 2026 | $17.71 | $17.85 | $17.60 | $17.60 | -0.62% | 7,233 |
| Jan 8, 2026 | $17.28 | $17.71 | $17.24 | $17.71 | +3.27% | 8,119 |
| Jan 7, 2026 | $17.21 | $17.21 | $17.02 | $17.15 | -0.29% | 15,716 |
| Jan 6, 2026 | $17.60 | $17.60 | $17.18 | $17.20 | -1.77% | 11,126 |
| Jan 5, 2026 | $17.39 | $17.58 | $17.36 | $17.51 | +0.66% | 24,939 |
| Jan 2, 2026 | $17.36 | $17.40 | $17.24 | $17.40 | -0.40% | 18,550 |
| Dec 31, 2025 | $17.72 | $17.72 | $17.42 | $17.47 | -1.30% | 14,719 |
| Dec 30, 2025 | $17.82 | $17.85 | $17.70 | $17.70 | +0.31% | 3,115 |
| Dec 29, 2025 | $17.66 | $17.77 | $17.64 | $17.64 | +1.26% | 16,723 |
| Dec 26, 2025 | $17.65 | $17.65 | $17.35 | $17.42 | -1.75% | 17,101 |
| Dec 24, 2025 | $17.81 | $17.81 | $17.72 | $17.73 | -0.48% | 9,572 |
| Dec 23, 2025 | $17.59 | $17.82 | $17.57 | $17.82 | +1.43% | 16,322 |
| Dec 22, 2025 | $17.51 | $17.58 | $17.45 | $17.57 | -2.17% | 18,761 |
| Dec 19, 2025 | $17.89 | $17.95 | $17.83 | $17.95 | +0.95% | 9,578 |
| Dec 18, 2025 | $17.99 | $18.00 | $17.77 | $17.79 | -1.74% | 20,051 |
| Dec 17, 2025 | $17.91 | $18.10 | $17.82 | $18.10 | +2.40% | 22,536 |
| Dec 16, 2025 | $17.84 | $17.84 | $17.65 | $17.68 | -2.46% | 75,386 |
| Dec 15, 2025 | $18.22 | $18.22 | $18.04 | $18.12 | -0.88% | 17,541 |
| Dec 12, 2025 | $18.36 | $18.40 | $18.25 | $18.28 | -1.32% | 13,119 |
| Dec 11, 2025 | $18.42 | $18.54 | $18.32 | $18.52 | -1.80% | 93,259 |
| Dec 10, 2025 | $18.64 | $18.90 | $18.59 | $18.87 | +0.94% | 26,053 |
| Dec 9, 2025 | $18.78 | $18.83 | $18.69 | $18.69 | -0.98% | 20,351 |
| Dec 8, 2025 | $19.08 | $19.08 | $18.86 | $18.88 | -2.45% | 4,679 |
| Dec 5, 2025 | $19.36 | $19.46 | $19.34 | $19.35 | +0.83% | 31,869 |
| Dec 4, 2025 | $18.96 | $19.22 | $18.96 | $19.19 | +0.72% | 11,931 |
| Dec 3, 2025 | $19.00 | $19.09 | $19.00 | $19.05 | +0.95% | 8,379 |
| Dec 2, 2025 | $18.92 | $19.07 | $18.84 | $18.87 | -1.12% | 4,173 |
| Dec 1, 2025 | $18.98 | $19.15 | $18.98 | $19.09 | +0.23% | 8,204 |
| Nov 28, 2025 | $18.89 | $19.04 | $18.89 | $19.04 | +1.31% | 4,323 |
| Nov 26, 2025 | $18.59 | $18.80 | $18.59 | $18.80 | +0.63% | 19,632 |
| Nov 25, 2025 | $18.50 | $18.69 | $18.43 | $18.68 | -1.73% | 10,820 |
| Nov 24, 2025 | $18.72 | $19.01 | $18.69 | $19.01 | +1.04% | 33,015 |
| Nov 21, 2025 | $18.83 | $18.85 | $18.71 | $18.81 | -1.35% | 11,805 |
| Nov 20, 2025 | $19.38 | $19.39 | $19.03 | $19.07 | -1.41% | 2,991 |
| Nov 19, 2025 | $19.28 | $19.34 | $19.20 | $19.34 | -1.91% | 11,986 |
| Nov 18, 2025 | $19.35 | $19.75 | $19.34 | $19.72 | +1.76% | 4,911 |
| Nov 17, 2025 | $19.46 | $19.47 | $19.38 | $19.38 | -0.21% | 3,726 |
| Nov 14, 2025 | $19.35 | $19.56 | $19.35 | $19.42 | +1.66% | 8,361 |
| Nov 13, 2025 | $19.22 | $19.24 | $19.08 | $19.10 | -0.20% | 5,302 |
| Nov 12, 2025 | $19.41 | $19.41 | $19.11 | $19.14 | -2.84% | 5,072 |
| Nov 11, 2025 | $19.55 | $19.76 | $19.55 | $19.70 | +1.74% | 5,851 |
| Nov 10, 2025 | $19.27 | $19.36 | $19.17 | $19.36 | +0.72% | 4,499 |
| Nov 7, 2025 | $19.25 | $19.25 | $19.17 | $19.23 | -0.03% | 66,556 |
| Nov 6, 2025 | $19.10 | $19.23 | $19.02 | $19.23 | +0.94% | 6,815 |
| Nov 5, 2025 | $19.18 | $19.32 | $19.03 | $19.05 | -0.93% | 11,350 |
| Nov 4, 2025 | $19.12 | $19.34 | $19.12 | $19.23 | -0.11% | 4,694 |
| Nov 3, 2025 | $19.20 | $19.34 | $19.16 | $19.25 | – | 18,673 |
Seasonality
DBE return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.7% | 0.8% | 3.3% | 1.5% | 0.1% | 1.6% | 4.3% | -0.5% | 1.6% | 1.9% | -3.2% | 0.8% |
| Months up | 7 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 3 of 10 | 5 of 9 |
| 2026 | 16.2% | 1.1% | 43.6% | 12.6% | -9.3% | -12.8% | 19.1% | 5.6% | 11.2% | 11.2% | -12.4% | |
| 2025 | 2.9% | -0.3% | 3.0% | -13.4% | 2.1% | 7.5% | 6.4% | -4.1% | 0.1% | 0.6% | -0.5% | -4.7% |
| 2024 | 4.1% | -0.4% | 4.2% | -0.0% | -3.0% | 3.9% | -2.5% | -5.0% | -3.9% | 3.1% | -0.9% | 4.0% |
| 2023 | -2.8% | -3.1% | -3.7% | -1.4% | -7.5% | 5.6% | 12.8% | 1.6% | 3.2% | -4.2% | -5.8% | -5.7% |
| 2022 | 14.1% | 5.6% | 12.2% | 10.0% | 9.3% | -5.7% | -2.3% | -1.9% | -9.8% | 8.7% | -1.8% | -5.4% |
| 2021 | 6.0% | 14.7% | -0.9% | 6.7% | 5.0% | 6.6% | 2.6% | -2.9% | 9.1% | 7.7% | -14.5% | 9.5% |
| 2020 | -13.9% | -10.2% | -28.1% | -6.3% | 14.8% | 6.1% | 3.8% | 5.4% | -5.8% | -8.1% | 17.1% | 5.4% |
| 2019 | 10.4% | 6.6% | 0.3% | 4.5% | -12.3% | 5.3% | 0.4% | -7.3% | 1.5% | 1.8% | 1.7% | 7.5% |
| 2018 | 4.6% | -5.2% | 6.0% | 5.4% | 4.1% | 1.9% | -3.0% | 3.5% | 5.7% | -8.9% | -17.6% | -7.0% |
| 2017 | -4.9% | -0.9% | -3.3% | -3.3% | -2.1% | -2.7% | 5.8% | -0.1% | 4.6% | 6.9% | 2.5% | 3.4% |
See a number that looks wrong?