Invesco DB Precious Metals Fund (DBP)

98.34
-0.87 (-0.87%)
NYSE· Last Trade: Jun 21st, 8:32 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco DB Precious Metals Fund (DBP)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202699.0299.2998.1598.344,83698.34
6/17/2026101.84102.5299.2099.209,43999.20
6/16/2026102.19102.24101.64101.948,869101.94
6/15/2026102.56102.61101.59101.597,822101.59
6/12/202698.2799.1997.8498.886,10098.88
6/10/202696.6497.6895.3695.4611,58895.46
6/09/2026101.23101.2398.3199.0411,09499.04
6/08/2026101.20101.61101.03101.257,151101.25
6/05/2026103.73103.73100.93101.067,044101.06
6/04/2026106.27106.35105.55105.8810,371105.88
6/03/2026105.50105.50104.83105.0015,343105.00
6/02/2026107.65107.65106.39106.518,737106.51
6/01/2026105.99106.74105.44106.3211,390106.32
5/29/20260.01108.82107.24107.5910,639107.59
5/28/2026104.73107.15104.73106.659,738106.65
5/27/2026104.77105.86104.77105.667,677105.66
5/26/2026107.44107.66107.00107.386,364107.38
5/22/2026107.48107.48105.00107.035,858107.03
5/21/2026107.30108.22106.66107.987,582107.98
5/20/2026106.36107.95105.98107.8014,419107.80
5/19/2026106.30106.85105.98106.094,705106.09
5/18/2026108.74109.11107.87108.6836,827108.68
5/15/2026108.34108.71108.00108.088,395108.08
5/14/2026113.08113.35112.28112.282,406112.28
5/13/2026114.26115.33113.78114.5340,561114.53
5/12/2026113.27114.54112.97114.542,646114.54
5/11/2026114.17114.77114.17114.775,340114.77
5/08/2026113.17113.17112.16112.7542,060112.75
5/07/2026113.47113.91111.92111.9723,027111.97
5/06/2026110.81111.54110.81111.416,014111.41
5/05/2026108.07108.07107.24107.246,348107.24
5/04/2026107.57108.20106.37106.5710,518106.57
5/01/2026108.45110.19108.45108.9615,084108.96
4/30/2026108.71108.82108.20108.5927,282108.59
4/29/2026106.39106.92106.12106.517,809106.51
4/28/2026107.49108.19107.17108.0113,671108.01
4/27/2026110.51110.57109.92110.2519,015110.25
4/24/2026110.56111.63110.56110.9114,328110.91
4/23/2026111.53111.72110.53110.567,887110.56
4/22/2026112.43112.69112.01112.178,990112.17
4/21/2026113.12113.12110.39110.555,311110.55
4/20/2026114.53114.53113.79114.157,870114.15
4/17/2026116.24116.47115.46115.479,496115.47
4/16/2026114.43114.43113.33113.643,816113.64
4/15/2026114.42114.75113.91114.047,392114.04
4/14/2026113.08114.85113.08114.765,908114.76
4/13/2026111.11111.93110.48111.8610,961111.86
4/10/2026112.65113.10112.14112.4510,675112.45
4/09/2026111.49113.36111.49112.568,202112.56
4/08/2026113.21113.21110.53111.3611,929111.36
4/07/2026108.53110.15107.87110.0112,325110.01
4/06/2026109.36109.71108.77109.1220,512109.12
4/02/2026106.94109.70106.94109.3822,919109.38
4/01/2026110.95112.28110.95111.3942,419111.39
3/31/2026107.35110.04107.35110.0416,967110.04
3/30/2026106.84106.87105.19105.4319,738105.43
3/27/2026102.91106.25102.91105.439,852105.43
3/26/2026103.94104.29101.64101.6710,172101.67
3/25/2026107.34107.34105.99106.3516,705106.35
3/24/2026102.33104.20102.07103.3442,069103.34
3/23/2026103.14105.50102.19103.4519,092103.45