Skip to main content

Invesco DB Base Metals Fund (NY: DBB )

19.90 +0.10 (+0.51%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 19.86 19.93 19.75 19.80 64,224 +0.04(+0.20%)
Mar 11, 2025 19.67 19.83 19.67 19.76 318,271 +0.30(+1.54%)
Mar 10, 2025 19.58 19.58 19.41 19.46 38,452 -0.13(-0.66%)
Mar 07, 2025 19.68 19.73 19.56 19.59 342,128 -0.18(-0.91%)
Mar 06, 2025 19.68 19.80 19.68 19.77 53,159 +0.22(+1.13%)
Mar 05, 2025 19.41 19.56 19.39 19.55 131,759 +0.42(+2.20%)
Mar 04, 2025 19.13 19.17 19.06 19.13 126,551 +0.03(+0.16%)
Mar 03, 2025 19.16 19.25 19.08 19.10 97,463 +0.04(+0.21%)
Feb 28, 2025 19.06 19.06 19.00 19.06 34,122 -0.03(-0.16%)
Feb 27, 2025 19.21 19.22 19.07 19.09 134,192 -0.08(-0.42%)
Feb 26, 2025 19.21 19.21 19.13 19.17 54,606 -0.07(-0.36%)
Feb 25, 2025 19.37 19.37 19.13 19.24 81,881 -0.06(-0.31%)
Feb 24, 2025 19.40 19.40 19.30 19.30 70,036 -0.25(-1.28%)
Feb 21, 2025 19.56 19.62 19.51 19.55 149,315 -0.15(-0.76%)
Feb 20, 2025 19.59 19.71 19.59 19.70 51,158 +0.21(+1.08%)
Feb 19, 2025 19.44 19.49 19.39 19.49 29,139 +0.04(+0.21%)
Feb 18, 2025 19.17 19.47 19.13 19.45 29,266 +0.23(+1.20%)
Feb 14, 2025 19.43 19.43 19.22 19.22 47,419 +0.00(+0.00%)
Feb 13, 2025 19.14 19.25 19.12 19.22 32,849 -0.09(-0.47%)
Feb 12, 2025 19.22 19.32 19.18 19.31 46,814 +0.14(+0.73%)
Feb 11, 2025 19.13 19.19 19.09 19.17 64,519 -0.14(-0.73%)
Feb 10, 2025 19.25 19.35 19.21 19.31 46,469 +0.06(+0.31%)
Feb 07, 2025 19.30 19.37 19.22 19.25 22,504 +0.14(+0.73%)
Feb 06, 2025 19.09 19.14 19.03 19.11 53,328 +0.15(+0.79%)
Feb 05, 2025 18.95 19.02 18.80 18.96 57,569 -0.04(-0.21%)
Feb 04, 2025 18.97 19.04 18.92 19.00 34,795 +0.08(+0.42%)
Feb 03, 2025 18.65 18.93 18.65 18.92 107,124 +0.24(+1.28%)
Jan 31, 2025 18.74 18.75 18.64 18.68 30,772 -0.17(-0.90%)
Jan 30, 2025 18.96 18.99 18.80 18.85 64,754 -0.02(-0.11%)
Jan 29, 2025 18.84 18.87 18.77 18.87 22,237 +0.22(+1.18%)
Jan 28, 2025 18.72 18.74 18.62 18.65 66,230 -0.27(-1.43%)
Jan 27, 2025 18.93 18.97 18.86 18.92 26,168 -0.16(-0.84%)
Jan 24, 2025 19.10 19.14 19.06 19.08 27,051 -0.02(-0.10%)
Jan 23, 2025 19.09 19.10 19.02 19.10 42,901 -0.06(-0.31%)
Jan 22, 2025 19.24 19.24 19.15 19.16 22,416 -0.11(-0.57%)
Jan 21, 2025 19.32 19.32 19.26 19.27 164,655 -0.08(-0.41%)
Jan 17, 2025 19.21 19.40 19.21 19.35 61,729 +0.17(+0.89%)
Jan 16, 2025 19.16 19.18 19.10 19.18 21,444 +0.13(+0.68%)
Jan 15, 2025 18.92 19.05 18.92 19.05 18,582 +0.16(+0.85%)
Jan 14, 2025 18.92 18.95 18.86 18.89 30,289 +0.03(+0.16%)
Jan 13, 2025 18.70 18.91 18.70 18.86 122,372 +0.06(+0.32%)
Jan 10, 2025 20.73 20.73 18.77 18.80 56,459 +0.18(+0.97%)
Jan 08, 2025 18.48 18.62 18.48 18.62 29,506 -0.04(-0.21%)
Jan 07, 2025 18.67 18.70 18.61 18.66 220,168 +0.09(+0.48%)
Jan 06, 2025 18.64 18.73 18.57 18.57 195,827 +0.02(+0.11%)
Jan 03, 2025 18.53 18.58 18.52 18.55 37,789 -0.13(-0.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.