Invesco DB Base Metals Fund (DBB)

24.96
-0.06 (-0.24%)
NYSE · Last Trade: Apr 18th, 7:48 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco DB Base Metals Fund (DBB)

DateOpenHighLowCloseVolumeAdjusted Close
4/17/202624.9025.0224.8424.96435,46924.96
4/16/202625.0625.1224.9425.02284,11725.02
4/15/202625.0225.0924.9525.06239,99725.06
4/14/202624.8624.9924.8324.99239,29524.99
4/13/202624.4624.8624.4424.791,438,67724.79
4/10/202624.2824.3924.1924.27377,97424.27
4/09/202623.8824.0423.7624.01477,11224.01
4/08/202623.8723.9723.7923.91537,65923.91
4/07/202623.5923.6123.3723.49289,44823.49
4/06/202623.5423.6223.4523.53158,75523.53
4/02/202623.4623.7823.4223.55406,07423.55
4/01/202623.5723.8223.5123.74285,96823.74
3/31/202623.4823.6323.3923.50324,49423.50
3/30/202623.3023.3723.1623.34290,78323.34
3/27/202622.9023.0722.8622.90428,38522.90
3/26/202622.9723.0822.7722.81177,95522.81
3/25/202623.0223.1422.9123.01171,89123.01
3/24/202622.6622.8622.6422.77146,82922.77
3/23/202622.7623.0222.7322.85230,88522.85
3/20/202622.7622.7922.2622.341,901,95022.34
3/19/202622.4323.0122.3622.951,095,82722.95
3/18/202623.3723.5723.2623.28416,44223.28
3/17/202624.0024.0123.7823.83278,23823.83
3/16/202624.0124.1223.9624.111,001,22924.11
3/13/202624.2724.2923.7823.78925,91723.78
3/12/202624.5024.5824.3724.54580,50424.54
3/11/202624.3824.5824.3224.55373,10624.55
3/10/202624.3224.4724.3024.39855,30424.39
3/09/202624.0924.3324.0024.32717,24424.32
3/06/202624.2024.3123.9724.31124,46824.31
3/05/202623.8424.0423.7923.90186,93423.90
3/04/202624.1924.3424.1224.25675,94024.25
3/03/202623.8623.9723.6523.87532,23223.87
3/02/202624.0424.1823.9724.06328,87624.06
2/27/202624.3224.3324.1424.18137,93224.18
2/26/202624.1724.2723.9724.18168,45624.18
2/25/202624.1924.4524.1524.34210,32724.34
2/24/202623.9824.1023.9624.04111,95024.04
2/23/202623.7823.7823.5423.69133,92823.69
2/20/202623.6023.8523.5323.82164,58323.82
2/19/202623.3623.5723.3023.54211,79623.54
2/18/202623.5323.7323.4923.63168,80923.63
2/17/202623.2123.2523.0723.16704,61223.16
2/13/202623.5023.6623.3323.58229,12223.58
2/12/202624.1124.1723.5623.59242,26223.59
2/11/202624.1924.2023.9724.16328,27124.16
2/10/202623.9223.9923.7923.87943,18323.87
2/09/202623.8924.1723.8624.14547,11324.14
2/06/202623.5023.8823.5023.84280,50123.84
2/05/202623.5223.5523.2523.26537,42023.26
2/04/202624.0424.0423.5423.69520,92823.69
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
1/28/202624.4624.5824.3124.57401,27124.57
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