Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Invesco DB Base Metals Fund (DBB)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
22.91+0.07 (+0.31%)
At close: 04:00PM EDT
22.22 -0.69 (-3.01%)
After hours: 04:03PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202222.9223.0622.6722.9122.91243,000
May 19, 202222.3822.9122.3822.8422.84331,100
May 18, 202222.3822.4322.0222.0622.06688,600
May 17, 202222.6222.7222.4222.5222.52372,400
May 16, 202222.1622.2922.0022.2422.24180,600
May 13, 202221.6722.1721.5922.1222.12589,000
May 12, 202221.6821.8621.5121.8021.80730,700
May 11, 202222.1822.5322.1422.2222.22570,600
May 10, 202222.0622.1721.8121.8121.811,205,500
May 09, 202222.0522.2121.8321.9521.95548,300
May 06, 202222.7522.8022.5722.6222.62632,300
May 05, 202223.5123.5123.1123.1723.17130,300
May 04, 202223.3023.8023.1023.7923.79459,700
May 03, 202223.3423.5123.1523.2123.211,146,800
May 02, 202223.4523.4623.1223.4423.44960,400
Apr 29, 202224.2724.3223.7723.7723.77284,800
Apr 28, 202224.3824.3824.0224.2124.21226,900
Apr 27, 202224.5724.6824.5124.5824.58152,500
Apr 26, 202224.6124.6124.2824.3824.38351,000
Apr 25, 202224.4924.6624.2724.6224.62882,700
Apr 22, 202225.7025.7425.4125.4825.48234,500
Apr 21, 202225.9025.9525.8325.9025.90242,900
Apr 20, 202225.6125.7625.5725.7025.70161,000
Apr 19, 202225.9126.0225.7625.9025.90676,200
Apr 18, 202226.1426.3026.0826.2226.22679,300
Apr 14, 202225.6825.9325.6525.8825.88180,600
Apr 13, 202225.8225.9025.7225.8825.88346,500
Apr 12, 202225.5025.8825.4625.8625.86254,800
Apr 11, 202225.4525.4525.2725.3925.39206,200
Apr 08, 202225.7825.9325.7125.8325.83244,600
Apr 07, 202225.5725.7125.5025.6725.67223,200
Apr 06, 202226.1726.2425.8625.9325.93172,600
Apr 05, 202226.2426.3925.9926.0126.01213,900
Apr 04, 202226.3826.4625.8225.9825.98778,200
Apr 01, 202226.1126.2826.0126.0926.09867,300
Mar 31, 202226.2926.2925.8025.8425.84568,500
Mar 30, 202226.0026.1925.8826.1726.17224,400
Mar 29, 202225.6525.6725.3625.6025.60546,500
Mar 28, 202225.9326.1325.8226.0726.07251,400
Mar 25, 202225.9426.0625.9025.9925.99429,800
Mar 24, 202226.4026.4225.7525.8225.82234,300
Mar 23, 202225.9226.6525.9226.5226.52271,100
Mar 22, 202225.5725.6825.2825.4925.49576,000
Mar 21, 202225.3825.7025.3325.5125.51534,600
Mar 18, 202224.9425.0724.8024.9124.91926,000
Mar 17, 202224.5424.9424.5224.9024.90404,200
Mar 16, 202224.5824.7024.2524.3424.34298,200
Mar 15, 202223.9824.3623.8124.2424.24824,300
Mar 14, 202224.7524.7924.2324.2624.26996,700
Mar 11, 202225.0825.1724.9025.0925.09325,500
Mar 10, 202225.1425.5824.7924.9824.98598,100
Mar 09, 202225.2625.2924.3324.4124.41915,500
Mar 08, 202225.6426.6725.3826.6426.641,229,600
Mar 07, 202226.7526.9126.2126.7026.701,293,800
Mar 04, 202226.8027.0126.7226.9726.97738,100
Mar 03, 202226.1626.4225.9726.3926.392,498,300
Mar 02, 202225.4625.5725.2025.5425.54492,800
Mar 01, 202224.6724.9824.6224.8824.88789,100
Feb 28, 202224.4524.5224.1324.4324.43542,500
Feb 25, 202224.0324.2924.0024.2224.221,367,800
Feb 24, 202224.3424.4023.9124.2124.21827,900
Feb 23, 202223.8323.9123.6723.7823.78331,800
Feb 22, 202224.1224.1423.8723.9723.97423,500
Feb 18, 202223.8623.8823.7123.8723.87722,900
Feb 17, 202223.8223.9023.7223.8223.82308,200
Feb 16, 202223.7523.8423.6923.8023.80238,500
Feb 15, 202223.7023.8123.5323.6323.63363,900
Feb 14, 202223.6023.6623.5023.6023.60416,600
Feb 11, 202223.6523.6923.3323.6323.631,000,300
Feb 10, 202224.2024.3423.9024.0024.00663,900
Feb 09, 202223.7924.1823.7924.1624.16445,900
Feb 08, 202223.6123.6323.4223.5123.51193,900
Feb 07, 202223.4023.4923.2723.4823.48304,600
Feb 04, 202223.1623.3723.0923.3523.35156,100
Feb 03, 202222.9923.1322.8723.0423.04216,900
Feb 02, 202223.0523.1022.7623.1023.10533,100
Feb 01, 202223.0723.1422.9423.1423.14870,100
Jan 31, 202222.9822.9822.7422.8722.87437,200
Jan 28, 202223.0523.1022.8423.0223.02473,300
Jan 27, 202223.3523.4423.1823.2323.23175,100
Jan 26, 202223.3323.4123.1023.1923.19438,600
Jan 25, 202223.1823.2222.9923.1923.19392,700
Jan 24, 202222.9123.0922.8023.0523.05397,500
Jan 21, 202223.4423.4423.1023.1323.13513,200
Jan 20, 202223.3623.5923.3323.4323.43688,300
Jan 19, 202223.0123.2022.9823.0423.04314,900
Jan 18, 202222.8122.9322.7622.8222.82865,400
Jan 14, 202222.5322.7322.5322.7322.73660,100
Jan 13, 202222.8822.8922.7122.7822.78188,000
Jan 12, 202222.9822.9822.7522.8322.83189,200
Jan 11, 202222.5122.7922.5022.7722.77203,600
Jan 10, 202222.4922.4922.2722.3322.33341,400
Jan 07, 202222.5222.5422.3422.5322.53139,900
Jan 06, 202222.2822.5722.2722.5722.57169,500
Jan 05, 202222.5022.7022.3822.3822.38424,400
Jan 04, 202222.3022.4522.3022.3822.38114,300
Jan 03, 202221.8722.2021.8622.0822.08440,500
Dec 31, 202122.1522.2622.1422.2622.26122,700
Dec 30, 202122.1822.2422.0422.0422.0490,600
Dec 29, 202121.9922.1621.9522.0322.0386,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement