Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

DBB Historical Prices

Invesco DB Base Metals Fund · daily open, high, low, close & volume

Trading days
249
Period high
26.71
Period low
21.14
Period change
+12.80%
DateOpenHighLowCloseChangeVolume
Nov 13, 202624.2024.2124.0324.06-1.15%117,723
Nov 12, 202624.2924.3924.2024.34-1.10%169,717
Nov 11, 202624.5724.6424.4824.61+0.94%73,198
Nov 10, 202624.3524.4424.2924.38-1.69%83,445
Nov 9, 202624.6324.8324.6224.80+0.90%240,275
Nov 6, 202624.4624.6224.4624.58+0.74%154,118
Nov 5, 202625.0225.0224.3924.40-1.65%427,532
Nov 4, 202624.6724.8424.6624.81+0.77%71,792
Nov 3, 202624.7724.7724.6124.62-1.79%77,712
Nov 2, 202624.9725.1824.9725.07+0.97%150,272
Oct 30, 202625.0125.0224.7524.83-1.08%115,555
Oct 29, 202625.1025.1624.9925.10-0.83%136,573
Oct 28, 202625.2125.3225.1725.31+0.00%301,284
Oct 27, 202625.0625.3225.0625.31+1.52%110,102
Oct 26, 202624.9625.0024.9124.93+0.20%81,097
Oct 23, 202624.7324.9324.7324.88+1.10%215,002
Oct 22, 202624.6924.7224.5424.61-1.56%185,617
Oct 21, 202624.9025.0724.8825.00+0.24%122,658
Oct 20, 202624.7824.9824.7324.94+0.36%107,576
Oct 19, 202624.8524.9024.7024.85+0.61%131,762
Oct 16, 202624.7724.8424.6824.70+0.41%100,682
Oct 15, 202624.6124.6524.5224.60-0.61%250,687
Oct 14, 202624.9424.9624.7324.75-1.16%164,512
Oct 13, 202625.1125.1625.0125.04-0.44%184,172
Oct 12, 202625.2725.2725.1425.15-0.04%70,433
Oct 9, 202625.2425.2425.0925.16+1.62%63,117
Oct 8, 202624.9624.9624.7424.76-1.43%227,773
Oct 7, 202625.1625.2125.0625.12-0.24%127,394
Oct 6, 202625.1325.2325.1125.18+0.40%104,332
Oct 5, 202625.0125.1625.0025.08+0.76%117,925
Oct 2, 202625.0525.0924.8224.89-0.44%131,688
Oct 1, 202625.0625.0724.8825.00-1.19%233,192
Sep 30, 202625.3725.5025.2625.30-1.02%172,606
Sep 29, 202625.4225.5825.3025.56+0.24%323,982
Sep 28, 202625.5525.6325.5025.50-1.66%206,733
Sep 25, 202625.7225.9325.7225.93+0.00%227,779
Sep 24, 202625.7925.9525.7925.93+0.46%287,714
Sep 23, 202625.9025.9525.7625.81-1.38%155,224
Sep 22, 202626.0626.2025.9826.17+1.12%111,688
Sep 21, 202626.0326.0325.8625.88-0.23%113,070
Sep 18, 202625.7125.9625.6725.94+0.89%121,945
Sep 17, 202625.6325.7725.5925.71+2.06%458,508
Sep 16, 202625.2725.3425.1125.19+0.20%386,197
Sep 15, 202625.1425.1925.0125.14+0.32%120,076
Sep 14, 202625.2025.2024.9425.06-1.38%356,096
Sep 11, 202625.3525.4325.3525.41+0.28%86,043
Sep 10, 202625.8225.8225.3325.34-3.61%491,606
Sep 9, 202626.2726.4126.2026.29+0.88%224,290
Sep 8, 202626.2426.2826.0526.06+1.20%367,265
Sep 4, 202625.6925.7925.6925.75-0.16%109,524
Sep 3, 202625.7125.8025.6625.79+0.70%60,610
Sep 2, 202625.4725.6225.4725.61+0.00%220,521
Aug 31, 202625.4725.7025.4725.61+0.51%126,246
Aug 28, 202625.6625.6625.4125.48-0.31%107,622
Aug 27, 202625.4525.5725.4525.56+0.12%78,736
Aug 26, 202625.6625.6625.4725.53-0.74%101,363
Aug 25, 202625.5425.7325.4825.72+0.78%489,508
Aug 24, 202625.6125.6625.4625.52-0.12%305,510
Aug 21, 202625.4125.5525.4125.55+1.55%117,163
Aug 20, 202625.0125.2025.0125.16-0.44%216,008
Aug 19, 202625.2025.2925.1525.27+0.80%85,264
Aug 18, 202625.3025.3025.0425.07-1.45%481,388
Aug 17, 202625.4125.4925.3925.44+0.08%87,818
Aug 14, 202625.3525.4425.3525.42+0.47%75,473
Aug 13, 202625.4325.4525.2925.30-0.78%111,510
Aug 12, 202625.8425.8425.5025.50-0.74%101,804
Aug 11, 202625.7625.7725.6425.69+0.08%97,057
Aug 10, 202625.5125.6725.4725.67+1.18%131,137
Aug 7, 202625.4825.4925.3625.37-0.67%127,618
Aug 6, 202625.5325.5925.4525.54-0.16%323,605
Aug 5, 202625.4625.6025.3725.58+1.15%130,429
Aug 4, 202625.3925.4025.2725.29+0.40%173,541
Aug 3, 202625.1825.1924.9325.19+0.12%119,645
Jul 31, 202625.0625.1624.8825.16+0.48%80,998
Jul 30, 202624.9025.0924.9025.04+1.34%312,153
Jul 29, 202624.6724.9324.6124.71+0.49%257,763
Jul 28, 202624.5724.6924.5024.59-1.05%140,384
Jul 27, 202624.8224.8724.7824.85+0.65%118,651
Jul 24, 202624.7224.8124.6724.69-0.04%373,946
Jul 23, 202624.7924.8324.6624.70-0.92%107,066
Jul 22, 202624.9125.0224.9024.93+0.04%271,016
Jul 21, 202624.8024.9724.8024.92+1.63%172,263
Jul 20, 202624.5224.5824.4424.52-0.04%61,743
Jul 17, 202624.3124.5324.2924.53-0.20%93,841
Jul 16, 202624.6924.7524.5424.58-0.04%79,738
Jul 15, 202624.5824.6724.4924.59-0.12%195,222
Jul 14, 202624.7124.8124.5924.62+0.57%191,702
Jul 13, 202624.5824.5824.4224.48+0.12%163,115
Jul 10, 202624.4924.5324.4124.45-0.24%229,268
Jul 9, 202624.3424.6124.3424.51+1.66%294,905
Jul 8, 202624.0724.1423.9524.11+0.08%243,295
Jul 7, 202624.2024.3624.0724.09-0.70%332,163
Jul 6, 202624.0824.2724.0824.26+1.25%220,343
Jul 2, 202623.9424.0723.8923.96+0.08%626,980
Jul 1, 202623.9924.0923.9023.94-0.66%359,184
Jun 30, 202624.1024.2724.0924.10+0.50%177,962
Jun 29, 202624.1024.1023.8923.98-1.19%402,001
Jun 26, 202624.2224.3224.1524.27+0.46%373,703
Jun 25, 202624.1124.2023.9824.16+1.56%487,851
Jun 24, 202623.8724.0323.7323.79-2.78%412,283
Jun 23, 202624.5024.5924.4424.47-3.05%384,359
Jun 22, 202625.3125.3425.1825.24-0.24%339,818
Jun 18, 202625.4725.4725.2925.30+0.28%120,117
Jun 17, 202625.5525.6125.1725.23-0.98%284,544
Jun 16, 202625.4625.5425.4025.48+0.20%173,073
Jun 15, 202625.5025.5625.3625.43-1.17%385,465
Jun 12, 202625.5125.7325.5025.73+1.06%198,280
Jun 11, 202625.0825.5325.0825.46+1.64%520,736
Jun 10, 202625.2525.3625.0225.05-1.46%585,693
Jun 9, 202625.7525.8025.3225.42-0.97%1,001,641
Jun 8, 202625.6625.7025.5925.67+0.47%562,013
Jun 5, 202625.8825.8925.5025.55-2.56%646,743
Jun 4, 202626.1926.2326.1026.22+0.04%284,286
Jun 3, 202626.3126.3826.1626.21-1.58%317,652
Jun 2, 202626.6626.7126.6126.63+0.83%214,680
Jun 1, 202626.1826.4426.1126.41+1.69%404,646
May 29, 202626.0426.0425.8825.97-0.19%177,126
May 28, 202625.8626.0725.8026.02+1.13%598,213
May 27, 202625.8225.8625.6925.73-1.23%279,253
May 26, 202625.9726.0625.9226.05+0.58%544,821
May 22, 202625.7625.9025.7125.90+0.47%486,641
May 21, 202625.6225.8025.5525.78-0.12%436,142
May 20, 202625.5925.8425.5425.81+1.61%307,092
May 19, 202625.4025.4825.2925.40-0.27%557,661
May 18, 202625.4525.5425.3625.47+0.16%790,379
May 15, 202625.3425.4625.3225.43-2.86%471,726
May 14, 202626.2026.2126.0526.18-0.30%341,593
May 13, 202626.3426.4826.1626.26+0.11%855,621
May 12, 202625.8226.2325.8026.23+1.20%582,097
May 11, 202625.7625.9825.7525.92+2.37%412,080
May 8, 202625.3325.3625.2125.32+0.96%260,285
May 7, 202625.2825.2925.0425.08-0.71%214,527
May 6, 202625.2525.2825.1725.26+0.84%438,719
May 5, 202625.0525.1425.0025.05+2.29%424,371
May 4, 202624.5424.6424.3524.49-1.09%315,921
May 1, 202624.7724.9224.7024.76-0.40%436,010
Apr 30, 202624.7324.8924.6324.86+0.93%409,204
Apr 29, 202624.7924.7924.5724.63-0.97%639,074
Apr 28, 202624.8724.9324.8224.87-0.88%303,699
Apr 27, 202625.1125.1625.0425.09-0.40%368,162
Apr 24, 202625.1725.2225.1325.19+0.08%742,204
Apr 23, 202625.1825.3225.0725.17-0.63%529,927
Apr 22, 202625.1125.3725.0725.33+2.22%424,064
Apr 21, 202625.0025.0924.7724.78-0.88%270,774
Apr 20, 202625.0025.0224.9325.00+0.16%479,187
Apr 17, 202624.9025.0224.8424.96-0.24%435,469
Apr 16, 202625.0625.1224.9425.02-0.16%284,119
Apr 15, 202625.0225.0924.9525.06+0.28%239,997
Apr 14, 202624.8624.9924.8324.99+0.81%239,295
Apr 13, 202624.4624.8624.4424.79+2.14%1,438,677
Apr 10, 202624.2824.3924.1924.27+1.08%377,797
Apr 9, 202623.8824.0423.7624.01+0.42%477,112
Apr 8, 202623.8723.9723.7923.91+1.79%537,659
Apr 7, 202623.5923.6123.3723.49-0.17%289,717
Apr 6, 202623.5423.6223.4523.53-0.08%158,755
Apr 2, 202623.4623.7823.4223.55-0.80%406,074
Apr 1, 202623.5723.8223.5123.74+1.02%285,968
Mar 31, 202623.4823.6323.3923.50+0.69%324,495
Mar 30, 202623.3023.3723.1623.34+1.92%290,783
Mar 27, 202622.9023.0722.8622.90+0.39%428,385
Mar 26, 202622.9723.0822.7722.81-0.87%177,955
Mar 25, 202623.0223.1422.9123.01+1.05%171,892
Mar 24, 202622.6622.8622.6422.77-0.35%146,829
Mar 23, 202622.7623.0222.7322.85+2.28%230,885
Mar 20, 202622.7622.7922.2622.34-2.66%1,901,950
Mar 19, 202622.4323.0122.3622.95-1.42%1,095,830
Mar 18, 202623.3723.5723.2623.28-2.31%416,467
Mar 17, 202624.0024.0123.7823.83-1.16%278,239
Mar 16, 202624.0124.1223.9624.11+1.39%1,001,239
Mar 13, 202624.2724.2923.7823.78-3.10%925,917
Mar 12, 202624.5024.5824.3724.54-0.04%580,552
Mar 11, 202624.3824.5824.3224.55+0.66%373,107
Mar 10, 202624.3224.4724.3024.39+0.29%855,305
Mar 9, 202624.0924.3324.0024.32+0.04%717,744
Mar 6, 202624.2024.3123.9724.31+1.72%124,468
Mar 5, 202623.8424.0423.7923.90-1.44%186,938
Mar 4, 202624.1924.3424.1224.25+1.59%675,947
Mar 3, 202623.8623.9723.6523.87-0.79%532,232
Mar 2, 202624.0424.1823.9724.06-0.50%329,076
Feb 27, 202624.3224.3324.1424.18+0.00%137,932
Feb 26, 202624.1724.2723.9724.18-0.66%168,456
Feb 25, 202624.1924.4524.1524.34+1.25%210,536
Feb 24, 202623.9824.1023.9624.04+1.48%112,515
Feb 23, 202623.7823.7823.5423.69-0.55%133,929
Feb 20, 202623.6023.8523.5323.82+1.19%164,583
Feb 19, 202623.3623.5723.3023.54-0.38%211,834
Feb 18, 202623.5323.7323.4923.63+2.03%168,809
Feb 17, 202623.2123.2523.0723.16-1.78%704,612
Feb 13, 202623.5023.6623.3323.58-0.04%229,122
Feb 12, 202624.1124.1723.5623.59-2.36%242,262
Feb 11, 202624.1924.2023.9724.16+1.21%328,301
Feb 10, 202623.9223.9923.7923.87-1.12%943,183
Feb 9, 202623.8924.1723.8624.14+1.26%547,134
Feb 6, 202623.5023.8823.5023.84+2.49%280,501
Feb 5, 202623.5223.5523.2523.26-1.82%539,036
Feb 4, 202624.0424.0423.5423.69-1.90%520,997
Feb 3, 202624.0524.2024.0224.15+2.59%419,944
Feb 2, 202623.4823.6023.3423.54-1.92%1,610,712
Jan 30, 202624.3224.4523.5524.00-4.38%884,867
Jan 29, 202625.9926.0224.4625.10+2.16%803,564
Jan 28, 202624.4624.5824.3124.57+1.03%401,814
Jan 27, 202624.1124.3323.9324.32+0.12%646,472
Jan 26, 202624.5124.5424.2124.29+0.04%501,831
Jan 23, 202624.2124.6024.1624.28+1.72%492,336
Jan 22, 202623.7423.9523.6123.87+0.51%226,323
Jan 21, 202623.8523.8523.6423.75+0.04%398,323
Jan 20, 202623.7123.7523.5023.74-0.08%1,002,440
Jan 16, 202623.7123.8023.5523.76-2.18%243,184
Jan 15, 202624.1524.3324.0724.29-1.06%300,423
Jan 14, 202624.4924.5624.3424.55+1.70%235,531
Jan 13, 202624.2524.3124.1024.14-0.29%487,105
Jan 12, 202623.9524.2923.9424.21+1.30%444,184
Jan 9, 202623.8723.9823.8023.90+1.88%834,601
Jan 8, 202623.2523.4823.1723.46-0.68%193,029
Jan 7, 202624.0024.0023.6223.62-2.96%265,732
Jan 6, 202624.2224.3824.2124.34+1.93%822,868
Jan 5, 202623.6023.9123.5523.88+3.78%512,662
Jan 2, 202623.0623.0722.9423.01+0.31%190,914
Dec 31, 202522.8723.0222.8422.94-0.35%200,240
Dec 30, 202522.9923.1022.8923.02+2.40%461,031
Dec 29, 202522.4822.5822.4222.48-1.71%554,241
Dec 26, 202522.7022.9222.6722.87+2.14%1,414,805
Dec 24, 202522.3822.4622.2922.39+0.18%84,364
Dec 23, 202522.3922.4222.2022.35+1.04%131,749
Dec 22, 202522.1522.1622.0822.12-2.30%266,477
Dec 19, 202522.6322.6922.6222.64+1.12%181,652
Dec 18, 202522.7022.7022.2922.39+0.27%92,670
Dec 17, 202522.2822.3522.2722.33+0.90%99,421
Dec 16, 202522.2322.2322.0522.13-0.41%132,847
Dec 15, 202522.3122.3122.1722.22+0.18%185,164
Dec 12, 202522.6422.6422.0122.18-1.38%514,883
Dec 11, 202522.3922.6122.3722.49+1.17%246,848
Dec 10, 202522.4422.4422.1022.23+0.77%566,197
Dec 9, 202522.1422.1922.0422.06-1.78%120,596
Dec 8, 202522.4322.5122.2722.46+0.13%1,562,788
Dec 5, 202522.3622.4622.3622.43+0.99%118,454
Dec 4, 202522.2522.2922.1722.21-0.13%33,352
Dec 3, 202522.1522.3322.1522.24+1.60%74,920
Dec 2, 202522.0922.1221.8321.89-0.55%57,397
Dec 1, 202522.1522.1522.0022.01+0.14%383,943
Nov 28, 202521.8122.0021.8121.98+1.10%88,044
Nov 26, 202521.7121.7721.6421.74+1.30%98,777
Nov 25, 202521.4021.5221.3721.46+0.28%47,012
Nov 24, 202521.3521.4221.3221.40+0.42%19,262
Nov 21, 202521.2221.3821.1421.31+0.38%57,190
Nov 20, 202521.5921.5921.2121.23-0.93%33,726
Nov 19, 202521.3721.4321.3221.43+0.99%21,125
Nov 18, 202521.2821.3221.2021.22-0.52%59,973
Nov 17, 202521.3521.4521.2621.33-1.16%150,261

Daily open, high, low, close and volume for Invesco DB Base Metals Fund (DBB). Showing 249 trading days. Unadjusted prices.