DBB - Invesco DB Base Metals Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 202013.6113.6613.5613.6113.6113,563
Feb 27, 202013.6413.7613.5913.7213.7221,100
Feb 26, 202013.8013.8513.7813.7813.7837,400
Feb 25, 202013.8813.8913.7613.7813.7884,800
Feb 24, 202013.8413.8813.7813.8213.8239,100
Feb 21, 202013.9614.0613.9614.0514.0573,300
Feb 20, 202014.0214.0614.0114.0314.0319,800
Feb 19, 202014.0714.1614.0314.1514.1515,700
Feb 18, 202014.1014.1814.1014.1614.16125,300
Feb 14, 202014.1614.1614.1114.1514.1536,700
Feb 13, 202014.2714.3214.2614.2814.2845,000
Feb 12, 202014.1514.2014.1514.1714.1726,400
Feb 11, 202014.0914.2014.0914.1714.1724,800
Feb 10, 202013.9514.0113.9013.9813.98160,600
Feb 07, 202013.9814.1113.9814.0714.07141,400
Feb 06, 202014.2614.3214.2214.2814.2885,100
Feb 05, 202014.1914.2614.1514.2514.2571,400
Feb 04, 202014.0214.0513.9714.0214.021,048,300
Feb 03, 202013.9813.9913.8413.8813.88106,200
Jan 31, 202014.0714.1113.9814.1014.1052,100
Jan 30, 202014.2014.2014.0614.1814.1886,600
Jan 29, 202014.3014.3014.2114.2414.2420,400
Jan 28, 202014.4314.4314.3614.3814.3832,500
Jan 27, 202014.5414.5714.4314.4414.4454,400
Jan 24, 202014.8314.8614.7914.8614.8629,200
Jan 23, 202015.0915.0914.9014.9914.99115,700
Jan 22, 202015.2715.2715.1715.2115.2119,800
Jan 21, 202015.4115.4115.3815.4115.4173,800
Jan 17, 202015.4015.4415.3815.3815.3841,000
Jan 16, 202015.4215.4615.3215.3415.3445,700
Jan 15, 202015.2415.3415.2215.3115.3148,000
Jan 14, 202015.2115.3415.2115.3015.3035,500
Jan 13, 202015.2015.2815.1915.2515.2560,800
Jan 10, 202015.1215.2315.1215.2215.2254,100
Jan 09, 202015.2615.3315.1515.1615.1637,100
Jan 08, 202015.1815.2515.1815.2515.2531,300
Jan 07, 202015.1915.2115.1315.2115.2114,800
Jan 06, 202015.0715.1415.0715.1415.1427,300
Jan 03, 202015.0115.1015.0115.0815.08685,100
Jan 02, 202014.9115.1014.9115.1015.10103,700
Dec 31, 201915.0015.0214.9214.9414.94392,900
Dec 30, 201915.1815.1915.1115.1615.16101,200
Dec 27, 201915.0515.1915.0515.1715.17294,800
Dec 26, 201915.0515.1015.0115.0115.0115,100
Dec 24, 201915.0015.0514.9414.9714.97231,100
Dec 23, 201915.0415.0515.0015.0015.0017,600
Dec 23, 20190.273 Dividend
Dec 20, 201915.3715.4215.3715.4115.1437,000
Dec 19, 201915.3015.4015.3015.4015.1347,800
Dec 18, 201915.2215.2915.2115.2514.9819,700
Dec 17, 201915.2015.2415.1515.1914.927,700
Dec 16, 201915.1915.2615.1715.1714.9056,900
Dec 13, 201915.1215.2915.0415.0714.8041,800
Dec 12, 201914.9115.1914.9115.1714.9015,800
Dec 11, 201915.0415.0414.9714.9914.7220,300
Dec 10, 201914.8914.9614.8814.9214.6627,700
Dec 09, 201914.9515.0214.8714.9414.6857,200
Dec 06, 201914.8015.0114.8014.9714.7026,000
Dec 05, 201914.6814.7914.6814.7714.5140,100
Dec 04, 201914.7714.8314.7614.8214.5698,400
Dec 03, 201914.8014.8014.6614.7314.47259,900
Dec 02, 201914.8414.9214.8214.8614.60208,000
Nov 29, 201914.9014.9114.8514.9014.6418,600
Nov 27, 201914.9515.0414.9515.0414.7735,800
Nov 26, 201914.9015.0314.8815.0114.7425,500
Nov 25, 201914.8014.8814.8014.8614.60497,700
Nov 22, 201914.8114.9014.8114.8714.6115,500
Nov 21, 201914.8214.8814.8014.8814.6226,500
Nov 20, 201914.9814.9814.8614.9014.6418,000
Nov 19, 201914.9414.9714.8814.9414.689,400
Nov 18, 201914.9714.9714.8914.8914.6362,200
Nov 15, 201915.0515.0815.0415.0614.796,000
Nov 14, 201915.0615.0715.0115.0314.7612,300
Nov 13, 201915.2215.2215.1415.1714.90678,100
Nov 12, 201915.3315.3515.2915.3215.05104,800
Nov 11, 201915.4315.4615.3815.3815.1194,900
Nov 08, 201915.5015.5515.4815.5315.25171,500
Nov 07, 201915.5315.6415.5315.5415.2632,800
Nov 06, 201915.4715.5215.4315.4415.17119,100
Nov 05, 201915.7215.7515.5715.6115.33109,900
Nov 04, 201915.5715.6315.5715.5915.31632,300
Nov 01, 201915.3515.5215.3215.5015.23162,700
Oct 31, 201915.3215.3215.2015.2715.0064,900
Oct 30, 201915.3815.4615.3815.4015.13113,900
Oct 29, 201915.4215.5015.4215.4815.2156,000
Oct 28, 201915.4215.4515.4015.4415.1768,200
Oct 25, 201915.2815.4015.2815.3815.11149,000
Oct 24, 201915.2415.2715.2315.2614.997,200
Oct 23, 201915.1515.2415.1515.2214.9536,400
Oct 22, 201915.1915.2015.0815.0914.82175,400
Oct 21, 201915.2215.2315.1515.1614.8973,600
Oct 18, 201915.1315.1915.1315.1614.8945,900
Oct 17, 201915.0515.0714.9815.0414.7712,800
Oct 16, 201914.9414.9814.9014.9414.6895,100
Oct 15, 201915.0115.0514.9915.0014.738,200
Oct 14, 201914.9715.0314.9515.0114.7421,300
Oct 11, 201914.9715.0714.9714.9814.71373,300
Oct 10, 201914.8314.9714.8314.8914.6329,400
Oct 09, 201914.6814.7214.6714.6914.4315,900
Oct 08, 201914.6314.7114.6314.6714.4146,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...