Invesco DB Base Metals Fund (DBB)

23.73
-0.42 (-1.74%)
NYSE · Last Trade: Feb 4th, 11:35 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco DB Base Metals Fund (DBB)

DateOpenHighLowCloseVolumeAdjusted Close
2/03/202624.0524.2024.0224.15419,79424.15
2/02/202623.4823.6023.3423.541,610,60623.54
1/30/202624.3224.4523.5524.00884,86724.00
1/29/202625.9926.0224.4625.10802,59025.10
1/28/202624.4624.5824.3124.57401,42324.57
1/27/202624.1124.3323.9324.32645,56724.32
1/26/202624.5124.5424.2124.29501,82524.29
1/23/202624.2124.6024.1624.28492,33624.28
1/22/202623.7423.9523.6123.87226,30123.87
1/21/202623.8523.8523.6423.75398,32223.75
1/20/202623.7123.7523.5023.741,002,39623.74
1/16/202623.7123.8023.5523.76243,18423.76
1/15/202624.1524.3324.0724.29300,29124.29
1/14/202624.4924.5624.3424.55235,19624.55
1/13/202624.2524.3124.1024.14487,05524.14
1/12/202623.9524.2923.9424.21444,16824.21
1/09/202623.8723.9823.8023.90834,60123.90
1/08/202623.2523.4823.1723.46192,50823.46
1/07/202624.0024.0023.6223.62265,66823.62
1/06/202624.2224.3824.2124.34822,60024.34
1/05/202623.6023.9123.5523.88512,38323.88
1/02/202623.0623.0722.9423.01190,91423.01
12/31/202522.8723.0222.8422.94200,24022.94
12/30/202522.9923.1022.8923.02461,01723.02
12/29/202522.4822.5822.4222.48554,18722.48
12/26/202522.7022.9222.6722.871,414,80522.87
12/24/202522.3822.4622.2922.3984,36422.39
12/23/202522.3922.4222.2022.35132,19922.35
12/22/202522.1522.1622.0822.12266,87722.12
12/19/202522.6322.6922.6222.64182,05222.04
12/18/202522.7022.7022.2922.3993,79521.80
12/17/202522.2822.3522.2722.3399,77421.74
12/16/202522.2322.2322.0522.13132,84221.54
12/15/202522.3122.3122.1722.22185,99321.63
12/12/202522.6422.6422.0122.18515,73321.59
12/11/202522.3922.6122.3722.49247,05121.89
12/10/202522.4422.4422.1022.23566,60821.64
12/09/202522.1422.1922.0422.06120,89621.48
12/08/202522.4322.5122.2722.461,563,20821.86
12/05/202522.3622.4622.3622.43118,57821.84
12/04/202522.2522.2922.1722.2133,44621.62
12/03/202522.1522.3322.1522.2474,94021.65
12/02/202522.0922.1221.8321.8957,41621.31
12/01/202522.1522.1522.0022.01387,08921.43
11/28/202521.8122.0021.8121.9888,44421.40
11/26/202521.7121.7721.6421.7499,37721.16
11/25/202521.4021.5221.3721.4647,01220.89
11/24/202521.3521.4221.3221.4019,26220.83
11/21/202521.2221.3821.1421.3157,19020.75
11/20/202521.5921.5921.2121.2333,71320.67
11/19/202521.3721.4321.3221.4321,02520.86
11/18/202521.2821.3221.2021.2259,97320.66
11/17/202521.3521.4521.2621.33150,26120.76
11/14/202521.5721.6921.5021.5857,74121.01
11/13/202521.8821.9221.6121.6544,03021.08
11/12/202521.8521.9021.7421.8038,21221.22
11/11/202521.5521.7621.5521.7423,17321.16
11/10/202521.7221.8421.6421.7777,79921.19
11/07/202521.5521.6821.5121.6070,48021.03
11/06/202521.5721.6221.4721.5135,34820.94
11/05/202521.5721.6621.4721.5968,85121.02
11/04/202521.6321.7021.5521.62111,77121.05