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

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 27, 2020	17.12	17.21	17.11	17.20	17.20	63,800
Nov 25, 2020	16.88	16.90	16.83	16.88	16.88	50,000
Nov 24, 2020	16.85	16.93	16.82	16.88	16.88	275,100
Nov 23, 2020	16.89	16.89	16.63	16.70	16.70	106,000
Nov 20, 2020	16.92	17.00	16.89	16.96	16.96	55,000
Nov 19, 2020	16.67	16.79	16.67	16.77	16.77	48,400
Nov 18, 2020	16.72	16.75	16.65	16.67	16.67	53,700
Nov 17, 2020	16.53	16.65	16.44	16.60	16.60	82,200
Nov 16, 2020	16.42	16.52	16.39	16.48	16.48	211,900
Nov 13, 2020	16.33	16.38	16.24	16.30	16.30	71,000
Nov 12, 2020	16.22	16.25	16.12	16.18	16.18	47,900
Nov 11, 2020	16.13	16.18	16.05	16.17	16.17	54,000
Nov 10, 2020	16.11	16.26	16.10	16.24	16.24	82,700
Nov 09, 2020	16.43	16.45	16.11	16.15	16.15	54,300
Nov 06, 2020	16.12	16.22	16.11	16.16	16.16	42,200
Nov 05, 2020	16.00	16.05	15.96	15.98	15.98	31,700
Nov 04, 2020	15.81	15.99	15.79	15.96	15.96	23,100
Nov 03, 2020	15.94	15.99	15.79	15.79	15.79	329,400
Nov 02, 2020	15.66	15.83	15.65	15.83	15.83	177,400
Oct 30, 2020	15.58	15.65	15.53	15.59	15.59	104,100
Oct 29, 2020	15.41	15.61	15.41	15.58	15.58	47,600
Oct 28, 2020	15.60	15.60	15.48	15.56	15.56	33,200
Oct 27, 2020	15.71	15.71	15.62	15.64	15.64	68,800
Oct 26, 2020	15.73	15.76	15.60	15.66	15.66	69,800
Oct 23, 2020	15.90	15.92	15.77	15.84	15.84	41,500
Oct 22, 2020	15.89	15.93	15.84	15.85	15.85	90,200
Oct 21, 2020	15.89	16.08	15.89	15.92	15.92	114,900
Oct 20, 2020	15.71	15.83	15.71	15.77	15.77	44,400
Oct 19, 2020	15.59	15.68	15.57	15.57	15.57	17,400
Oct 16, 2020	15.59	15.60	15.46	15.54	15.54	76,100
Oct 15, 2020	15.42	15.58	15.42	15.55	15.55	52,900
Oct 14, 2020	15.43	15.48	15.38	15.46	15.46	41,500
Oct 13, 2020	15.44	15.49	15.36	15.43	15.43	48,800
Oct 12, 2020	15.60	15.60	15.50	15.55	15.55	33,000
Oct 09, 2020	15.42	15.52	15.39	15.48	15.48	127,200
Oct 08, 2020	15.24	15.24	15.16	15.18	15.18	11,400
Oct 07, 2020	15.13	15.24	15.11	15.13	15.13	31,000
Oct 06, 2020	15.04	15.07	14.86	14.88	14.88	19,700
Oct 05, 2020	14.90	15.02	14.89	14.96	14.96	73,500
Oct 02, 2020	14.83	15.00	14.83	14.88	14.88	377,800
Oct 01, 2020	14.99	14.99	14.61	14.70	14.70	193,300
Sep 30, 2020	15.24	15.31	15.14	15.14	15.14	77,600
Sep 29, 2020	15.18	15.23	15.16	15.23	15.23	50,900
Sep 28, 2020	15.25	15.26	15.16	15.25	15.25	29,900
Sep 25, 2020	14.93	15.08	14.93	15.05	15.05	26,400
Sep 24, 2020	14.87	15.10	14.80	15.04	15.04	111,300
Sep 23, 2020	15.22	15.22	14.97	14.99	14.99	69,200
Sep 22, 2020	15.50	15.53	15.40	15.40	15.40	107,000
Sep 21, 2020	15.58	15.58	15.28	15.40	15.40	99,600
Sep 18, 2020	15.61	15.75	15.58	15.72	15.72	61,500
Sep 17, 2020	15.52	15.62	15.44	15.62	15.62	22,600
Sep 16, 2020	15.50	15.70	15.48	15.59	15.59	59,800
Sep 15, 2020	15.66	15.66	15.48	15.49	15.49	65,100
Sep 14, 2020	15.51	15.57	15.50	15.56	15.56	32,000
Sep 11, 2020	15.28	15.46	15.28	15.42	15.42	23,800
Sep 10, 2020	15.38	15.38	15.05	15.06	15.06	303,300
Sep 09, 2020	15.32	15.41	15.29	15.41	15.41	33,100
Sep 08, 2020	15.30	15.38	15.23	15.32	15.32	64,100
Sep 04, 2020	15.50	15.64	15.37	15.62	15.62	58,200
Sep 03, 2020	15.60	15.60	15.30	15.37	15.37	289,800
Sep 02, 2020	15.62	15.64	15.48	15.55	15.55	1,200,400
Sep 01, 2020	15.75	15.81	15.60	15.67	15.67	67,100
Aug 31, 2020	15.59	15.70	15.55	15.60	15.60	92,700
Aug 28, 2020	15.57	15.57	15.50	15.53	15.53	20,200
Aug 27, 2020	15.45	15.45	15.24	15.40	15.40	64,900
Aug 26, 2020	15.33	15.37	15.30	15.35	15.35	35,500
Aug 25, 2020	15.20	15.31	15.19	15.31	15.31	33,400
Aug 24, 2020	15.24	15.24	15.12	15.18	15.18	37,700
Aug 21, 2020	15.21	15.21	15.12	15.16	15.16	187,500
Aug 20, 2020	15.38	15.44	15.32	15.40	15.40	110,200
Aug 19, 2020	15.44	15.55	15.34	15.45	15.45	62,100
Aug 18, 2020	15.27	15.37	15.19	15.28	15.28	109,800
Aug 17, 2020	15.04	15.15	15.04	15.15	15.15	168,500
Aug 14, 2020	14.94	14.98	14.81	14.87	14.87	27,900
Aug 13, 2020	14.92	14.95	14.70	14.81	14.81	45,700
Aug 12, 2020	15.05	15.09	15.00	15.04	15.04	23,000
Aug 11, 2020	15.00	15.09	14.95	15.00	15.00	87,200
Aug 10, 2020	14.98	15.06	14.97	15.01	15.01	46,600
Aug 07, 2020	15.05	15.05	14.77	14.79	14.79	112,700
Aug 06, 2020	15.03	15.13	15.01	15.13	15.13	78,000
Aug 05, 2020	15.04	15.18	14.96	15.02	15.02	63,300
Aug 04, 2020	14.80	14.91	14.77	14.91	14.91	452,600
Aug 03, 2020	14.76	14.86	14.72	14.85	14.85	298,000
Jul 31, 2020	14.71	14.73	14.58	14.66	14.66	40,000
Jul 30, 2020	14.68	14.72	14.54	14.71	14.71	115,500
Jul 29, 2020	14.71	14.84	14.64	14.76	14.76	32,300
Jul 28, 2020	14.58	14.70	14.55	14.67	14.67	47,300
Jul 27, 2020	14.51	14.57	14.46	14.53	14.53	41,300
Jul 24, 2020	14.45	14.50	14.40	14.45	14.45	30,900
Jul 23, 2020	14.56	14.63	14.52	14.54	14.54	135,500
Jul 22, 2020	14.43	14.50	14.33	14.47	14.47	62,200
Jul 21, 2020	14.61	14.69	14.56	14.66	14.66	67,500
Jul 20, 2020	14.36	14.47	14.31	14.44	14.44	38,000
Jul 17, 2020	14.38	14.38	14.27	14.36	14.36	72,700
Jul 16, 2020	14.36	14.47	14.36	14.41	14.41	30,300
Jul 15, 2020	14.51	14.51	14.30	14.41	14.41	85,600
Jul 14, 2020	14.39	14.52	14.38	14.48	14.48	72,500
Jul 13, 2020	14.63	14.72	14.44	14.46	14.46	104,800
Jul 10, 2020	14.33	14.46	14.32	14.45	14.45	150,100
Jul 09, 2020	14.27	14.35	14.12	14.12	14.12	52,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,638.35+8.70(+0.24%)

Dow 3029,910.37+37.90(+0.13%)

Nasdaq12,205.85+111.44(+0.92%)

Invesco DB Base Metals Fund (DBB)

S&P 500
3,638.35
+8.70(+0.24%)

Dow 30
29,910.37
+37.90(+0.13%)

Nasdaq
12,205.85
+111.44(+0.92%)