Mail

DBB - Invesco DB Base Metals Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 28, 2020	13.61	13.66	13.56	13.61	13.61	13,563
Feb 27, 2020	13.64	13.76	13.59	13.72	13.72	21,100
Feb 26, 2020	13.80	13.85	13.78	13.78	13.78	37,400
Feb 25, 2020	13.88	13.89	13.76	13.78	13.78	84,800
Feb 24, 2020	13.84	13.88	13.78	13.82	13.82	39,100
Feb 21, 2020	13.96	14.06	13.96	14.05	14.05	73,300
Feb 20, 2020	14.02	14.06	14.01	14.03	14.03	19,800
Feb 19, 2020	14.07	14.16	14.03	14.15	14.15	15,700
Feb 18, 2020	14.10	14.18	14.10	14.16	14.16	125,300
Feb 14, 2020	14.16	14.16	14.11	14.15	14.15	36,700
Feb 13, 2020	14.27	14.32	14.26	14.28	14.28	45,000
Feb 12, 2020	14.15	14.20	14.15	14.17	14.17	26,400
Feb 11, 2020	14.09	14.20	14.09	14.17	14.17	24,800
Feb 10, 2020	13.95	14.01	13.90	13.98	13.98	160,600
Feb 07, 2020	13.98	14.11	13.98	14.07	14.07	141,400
Feb 06, 2020	14.26	14.32	14.22	14.28	14.28	85,100
Feb 05, 2020	14.19	14.26	14.15	14.25	14.25	71,400
Feb 04, 2020	14.02	14.05	13.97	14.02	14.02	1,048,300
Feb 03, 2020	13.98	13.99	13.84	13.88	13.88	106,200
Jan 31, 2020	14.07	14.11	13.98	14.10	14.10	52,100
Jan 30, 2020	14.20	14.20	14.06	14.18	14.18	86,600
Jan 29, 2020	14.30	14.30	14.21	14.24	14.24	20,400
Jan 28, 2020	14.43	14.43	14.36	14.38	14.38	32,500
Jan 27, 2020	14.54	14.57	14.43	14.44	14.44	54,400
Jan 24, 2020	14.83	14.86	14.79	14.86	14.86	29,200
Jan 23, 2020	15.09	15.09	14.90	14.99	14.99	115,700
Jan 22, 2020	15.27	15.27	15.17	15.21	15.21	19,800
Jan 21, 2020	15.41	15.41	15.38	15.41	15.41	73,800
Jan 17, 2020	15.40	15.44	15.38	15.38	15.38	41,000
Jan 16, 2020	15.42	15.46	15.32	15.34	15.34	45,700
Jan 15, 2020	15.24	15.34	15.22	15.31	15.31	48,000
Jan 14, 2020	15.21	15.34	15.21	15.30	15.30	35,500
Jan 13, 2020	15.20	15.28	15.19	15.25	15.25	60,800
Jan 10, 2020	15.12	15.23	15.12	15.22	15.22	54,100
Jan 09, 2020	15.26	15.33	15.15	15.16	15.16	37,100
Jan 08, 2020	15.18	15.25	15.18	15.25	15.25	31,300
Jan 07, 2020	15.19	15.21	15.13	15.21	15.21	14,800
Jan 06, 2020	15.07	15.14	15.07	15.14	15.14	27,300
Jan 03, 2020	15.01	15.10	15.01	15.08	15.08	685,100
Jan 02, 2020	14.91	15.10	14.91	15.10	15.10	103,700
Dec 31, 2019	15.00	15.02	14.92	14.94	14.94	392,900
Dec 30, 2019	15.18	15.19	15.11	15.16	15.16	101,200
Dec 27, 2019	15.05	15.19	15.05	15.17	15.17	294,800
Dec 26, 2019	15.05	15.10	15.01	15.01	15.01	15,100
Dec 24, 2019	15.00	15.05	14.94	14.97	14.97	231,100
Dec 23, 2019	15.04	15.05	15.00	15.00	15.00	17,600
Dec 23, 2019	0.273 Dividend
Dec 20, 2019	15.37	15.42	15.37	15.41	15.14	37,000
Dec 19, 2019	15.30	15.40	15.30	15.40	15.13	47,800
Dec 18, 2019	15.22	15.29	15.21	15.25	14.98	19,700
Dec 17, 2019	15.20	15.24	15.15	15.19	14.92	7,700
Dec 16, 2019	15.19	15.26	15.17	15.17	14.90	56,900
Dec 13, 2019	15.12	15.29	15.04	15.07	14.80	41,800
Dec 12, 2019	14.91	15.19	14.91	15.17	14.90	15,800
Dec 11, 2019	15.04	15.04	14.97	14.99	14.72	20,300
Dec 10, 2019	14.89	14.96	14.88	14.92	14.66	27,700
Dec 09, 2019	14.95	15.02	14.87	14.94	14.68	57,200
Dec 06, 2019	14.80	15.01	14.80	14.97	14.70	26,000
Dec 05, 2019	14.68	14.79	14.68	14.77	14.51	40,100
Dec 04, 2019	14.77	14.83	14.76	14.82	14.56	98,400
Dec 03, 2019	14.80	14.80	14.66	14.73	14.47	259,900
Dec 02, 2019	14.84	14.92	14.82	14.86	14.60	208,000
Nov 29, 2019	14.90	14.91	14.85	14.90	14.64	18,600
Nov 27, 2019	14.95	15.04	14.95	15.04	14.77	35,800
Nov 26, 2019	14.90	15.03	14.88	15.01	14.74	25,500
Nov 25, 2019	14.80	14.88	14.80	14.86	14.60	497,700
Nov 22, 2019	14.81	14.90	14.81	14.87	14.61	15,500
Nov 21, 2019	14.82	14.88	14.80	14.88	14.62	26,500
Nov 20, 2019	14.98	14.98	14.86	14.90	14.64	18,000
Nov 19, 2019	14.94	14.97	14.88	14.94	14.68	9,400
Nov 18, 2019	14.97	14.97	14.89	14.89	14.63	62,200
Nov 15, 2019	15.05	15.08	15.04	15.06	14.79	6,000
Nov 14, 2019	15.06	15.07	15.01	15.03	14.76	12,300
Nov 13, 2019	15.22	15.22	15.14	15.17	14.90	678,100
Nov 12, 2019	15.33	15.35	15.29	15.32	15.05	104,800
Nov 11, 2019	15.43	15.46	15.38	15.38	15.11	94,900
Nov 08, 2019	15.50	15.55	15.48	15.53	15.25	171,500
Nov 07, 2019	15.53	15.64	15.53	15.54	15.26	32,800
Nov 06, 2019	15.47	15.52	15.43	15.44	15.17	119,100
Nov 05, 2019	15.72	15.75	15.57	15.61	15.33	109,900
Nov 04, 2019	15.57	15.63	15.57	15.59	15.31	632,300
Nov 01, 2019	15.35	15.52	15.32	15.50	15.23	162,700
Oct 31, 2019	15.32	15.32	15.20	15.27	15.00	64,900
Oct 30, 2019	15.38	15.46	15.38	15.40	15.13	113,900
Oct 29, 2019	15.42	15.50	15.42	15.48	15.21	56,000
Oct 28, 2019	15.42	15.45	15.40	15.44	15.17	68,200
Oct 25, 2019	15.28	15.40	15.28	15.38	15.11	149,000
Oct 24, 2019	15.24	15.27	15.23	15.26	14.99	7,200
Oct 23, 2019	15.15	15.24	15.15	15.22	14.95	36,400
Oct 22, 2019	15.19	15.20	15.08	15.09	14.82	175,400
Oct 21, 2019	15.22	15.23	15.15	15.16	14.89	73,600
Oct 18, 2019	15.13	15.19	15.13	15.16	14.89	45,900
Oct 17, 2019	15.05	15.07	14.98	15.04	14.77	12,800
Oct 16, 2019	14.94	14.98	14.90	14.94	14.68	95,100
Oct 15, 2019	15.01	15.05	14.99	15.00	14.73	8,200
Oct 14, 2019	14.97	15.03	14.95	15.01	14.74	21,300
Oct 11, 2019	14.97	15.07	14.97	14.98	14.71	373,300
Oct 10, 2019	14.83	14.97	14.83	14.89	14.63	29,400
Oct 09, 2019	14.68	14.72	14.67	14.69	14.43	15,900
Oct 08, 2019	14.63	14.71	14.63	14.67	14.41	46,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...