U.S. Markets closed

Invesco DB Base Metals Fund (DBB)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
17.20+0.32 (+1.90%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202017.1217.2117.1117.2017.2063,800
Nov 25, 202016.8816.9016.8316.8816.8850,000
Nov 24, 202016.8516.9316.8216.8816.88275,100
Nov 23, 202016.8916.8916.6316.7016.70106,000
Nov 20, 202016.9217.0016.8916.9616.9655,000
Nov 19, 202016.6716.7916.6716.7716.7748,400
Nov 18, 202016.7216.7516.6516.6716.6753,700
Nov 17, 202016.5316.6516.4416.6016.6082,200
Nov 16, 202016.4216.5216.3916.4816.48211,900
Nov 13, 202016.3316.3816.2416.3016.3071,000
Nov 12, 202016.2216.2516.1216.1816.1847,900
Nov 11, 202016.1316.1816.0516.1716.1754,000
Nov 10, 202016.1116.2616.1016.2416.2482,700
Nov 09, 202016.4316.4516.1116.1516.1554,300
Nov 06, 202016.1216.2216.1116.1616.1642,200
Nov 05, 202016.0016.0515.9615.9815.9831,700
Nov 04, 202015.8115.9915.7915.9615.9623,100
Nov 03, 202015.9415.9915.7915.7915.79329,400
Nov 02, 202015.6615.8315.6515.8315.83177,400
Oct 30, 202015.5815.6515.5315.5915.59104,100
Oct 29, 202015.4115.6115.4115.5815.5847,600
Oct 28, 202015.6015.6015.4815.5615.5633,200
Oct 27, 202015.7115.7115.6215.6415.6468,800
Oct 26, 202015.7315.7615.6015.6615.6669,800
Oct 23, 202015.9015.9215.7715.8415.8441,500
Oct 22, 202015.8915.9315.8415.8515.8590,200
Oct 21, 202015.8916.0815.8915.9215.92114,900
Oct 20, 202015.7115.8315.7115.7715.7744,400
Oct 19, 202015.5915.6815.5715.5715.5717,400
Oct 16, 202015.5915.6015.4615.5415.5476,100
Oct 15, 202015.4215.5815.4215.5515.5552,900
Oct 14, 202015.4315.4815.3815.4615.4641,500
Oct 13, 202015.4415.4915.3615.4315.4348,800
Oct 12, 202015.6015.6015.5015.5515.5533,000
Oct 09, 202015.4215.5215.3915.4815.48127,200
Oct 08, 202015.2415.2415.1615.1815.1811,400
Oct 07, 202015.1315.2415.1115.1315.1331,000
Oct 06, 202015.0415.0714.8614.8814.8819,700
Oct 05, 202014.9015.0214.8914.9614.9673,500
Oct 02, 202014.8315.0014.8314.8814.88377,800
Oct 01, 202014.9914.9914.6114.7014.70193,300
Sep 30, 202015.2415.3115.1415.1415.1477,600
Sep 29, 202015.1815.2315.1615.2315.2350,900
Sep 28, 202015.2515.2615.1615.2515.2529,900
Sep 25, 202014.9315.0814.9315.0515.0526,400
Sep 24, 202014.8715.1014.8015.0415.04111,300
Sep 23, 202015.2215.2214.9714.9914.9969,200
Sep 22, 202015.5015.5315.4015.4015.40107,000
Sep 21, 202015.5815.5815.2815.4015.4099,600
Sep 18, 202015.6115.7515.5815.7215.7261,500
Sep 17, 202015.5215.6215.4415.6215.6222,600
Sep 16, 202015.5015.7015.4815.5915.5959,800
Sep 15, 202015.6615.6615.4815.4915.4965,100
Sep 14, 202015.5115.5715.5015.5615.5632,000
Sep 11, 202015.2815.4615.2815.4215.4223,800
Sep 10, 202015.3815.3815.0515.0615.06303,300
Sep 09, 202015.3215.4115.2915.4115.4133,100
Sep 08, 202015.3015.3815.2315.3215.3264,100
Sep 04, 202015.5015.6415.3715.6215.6258,200
Sep 03, 202015.6015.6015.3015.3715.37289,800
Sep 02, 202015.6215.6415.4815.5515.551,200,400
Sep 01, 202015.7515.8115.6015.6715.6767,100
Aug 31, 202015.5915.7015.5515.6015.6092,700
Aug 28, 202015.5715.5715.5015.5315.5320,200
Aug 27, 202015.4515.4515.2415.4015.4064,900
Aug 26, 202015.3315.3715.3015.3515.3535,500
Aug 25, 202015.2015.3115.1915.3115.3133,400
Aug 24, 202015.2415.2415.1215.1815.1837,700
Aug 21, 202015.2115.2115.1215.1615.16187,500
Aug 20, 202015.3815.4415.3215.4015.40110,200
Aug 19, 202015.4415.5515.3415.4515.4562,100
Aug 18, 202015.2715.3715.1915.2815.28109,800
Aug 17, 202015.0415.1515.0415.1515.15168,500
Aug 14, 202014.9414.9814.8114.8714.8727,900
Aug 13, 202014.9214.9514.7014.8114.8145,700
Aug 12, 202015.0515.0915.0015.0415.0423,000
Aug 11, 202015.0015.0914.9515.0015.0087,200
Aug 10, 202014.9815.0614.9715.0115.0146,600
Aug 07, 202015.0515.0514.7714.7914.79112,700
Aug 06, 202015.0315.1315.0115.1315.1378,000
Aug 05, 202015.0415.1814.9615.0215.0263,300
Aug 04, 202014.8014.9114.7714.9114.91452,600
Aug 03, 202014.7614.8614.7214.8514.85298,000
Jul 31, 202014.7114.7314.5814.6614.6640,000
Jul 30, 202014.6814.7214.5414.7114.71115,500
Jul 29, 202014.7114.8414.6414.7614.7632,300
Jul 28, 202014.5814.7014.5514.6714.6747,300
Jul 27, 202014.5114.5714.4614.5314.5341,300
Jul 24, 202014.4514.5014.4014.4514.4530,900
Jul 23, 202014.5614.6314.5214.5414.54135,500
Jul 22, 202014.4314.5014.3314.4714.4762,200
Jul 21, 202014.6114.6914.5614.6614.6667,500
Jul 20, 202014.3614.4714.3114.4414.4438,000
Jul 17, 202014.3814.3814.2714.3614.3672,700
Jul 16, 202014.3614.4714.3614.4114.4130,300
Jul 15, 202014.5114.5114.3014.4114.4185,600
Jul 14, 202014.3914.5214.3814.4814.4872,500
Jul 13, 202014.6314.7214.4414.4614.46104,800
Jul 10, 202014.3314.4614.3214.4514.45150,100
Jul 09, 202014.2714.3514.1214.1214.1252,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...