DBB - Invesco DB Base Metals

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 201818.1618.1818.0518.0718.0721,976
Jun 20, 201818.2218.2418.1118.1818.18270,900
Jun 19, 201818.2918.3718.2018.2018.20168,500
Jun 18, 201818.5518.6918.5518.6618.66212,900
Jun 15, 201818.8018.8418.6418.6518.65302,400
Jun 14, 201819.1219.1619.0419.0719.0748,600
Jun 13, 201819.2919.3619.2519.3219.32118,000
Jun 12, 201819.3519.3619.2819.3219.3231,400
Jun 11, 201819.3919.4019.2919.3719.37294,900
Jun 08, 201819.3119.4619.3119.4519.4550,800
Jun 07, 201819.3719.4319.1619.1619.16143,700
Jun 06, 201819.3319.4419.2319.4019.40180,200
Jun 05, 201819.1719.4319.1019.3019.30285,400
Jun 04, 201818.9619.0318.9418.9818.98618,900
Jun 01, 201818.7418.8218.6718.7618.7693,000
May 31, 201818.7618.8218.7018.7718.7780,400
May 30, 201818.6518.8018.6518.7818.7886,700
May 29, 201818.6418.7118.5718.5918.59150,800
May 25, 201818.6618.7018.5218.6518.6579,300
May 24, 201818.6018.7318.5918.6618.66116,600
May 23, 201818.5618.6218.4918.6218.6236,200
May 22, 201818.8018.8718.6618.6718.67189,000
May 21, 201818.7418.8418.7418.8018.8092,400
May 18, 201818.6918.7618.6618.6918.6940,600
May 17, 201818.7018.7918.6618.7418.7462,800
May 16, 201818.7918.8218.7518.7618.76123,600
May 15, 201818.7118.8218.6718.7818.78105,000
May 14, 201818.7518.8818.7518.8018.80384,500
May 11, 201818.8018.8618.7418.7918.7935,600
May 10, 201818.8918.9518.8118.8518.85288,700
May 09, 201818.7118.8718.7118.8518.85254,300
May 08, 201818.8118.8718.6018.8618.86104,200
May 07, 201818.8318.9018.7718.7918.79245,200
May 04, 201818.6818.8718.6818.8318.83231,600
May 03, 201818.8018.8518.4818.5918.5936,200
May 02, 201818.7218.8018.6418.7318.73314,200
May 01, 201818.5018.5518.4118.5118.51118,100
Apr 30, 201818.6218.6918.5718.6218.62352,700
Apr 27, 201818.5718.7318.4718.6218.62262,300
Apr 26, 201819.0019.0018.7618.8818.88281,300
Apr 25, 201818.7818.8618.7018.7918.79202,100
Apr 24, 201819.0319.0618.8018.9118.91166,300
Apr 23, 201818.9819.0918.9119.0019.00320,600
Apr 20, 201819.4719.6519.4319.6119.61155,300
Apr 19, 201819.7619.7619.3119.5819.58540,400
Apr 18, 201819.8819.9419.7819.8919.89316,400
Apr 17, 201819.0619.2619.0619.2219.22194,700
Apr 16, 201819.0419.1919.0119.0519.05117,200
Apr 13, 201818.7918.8118.6418.6418.6429,600
Apr 12, 201818.5018.8118.5018.6518.65128,500
Apr 11, 201818.9319.0518.8818.9718.97125,700
Apr 10, 201818.7819.0218.7818.9618.96627,900
Apr 09, 201818.5018.5918.4418.4718.47104,300
Apr 06, 201818.1518.4018.0818.2918.2965,800
Apr 05, 201818.0218.3018.0218.2418.2450,900
Apr 04, 201817.9618.1617.9618.1618.16306,400
Apr 03, 201818.3018.3318.1918.2618.26724,300
Apr 02, 201818.1618.3618.1618.2218.22178,200
Mar 29, 201818.3418.3418.1518.2018.20332,100
Mar 28, 201818.1118.2518.1118.2018.2054,200
Mar 27, 201818.2518.2718.1918.2018.2072,500
Mar 26, 201818.2318.2818.1618.2018.20140,200
Mar 23, 201818.2018.2318.0518.0618.06165,100
Mar 22, 201818.3518.3518.1218.2018.2063,400
Mar 21, 201818.2918.4818.2818.4518.4579,700
Mar 20, 201818.3818.3818.2218.2218.22269,000
Mar 19, 201818.5118.5518.4218.4618.4634,300
Mar 16, 201818.5718.5718.4518.5118.51113,900
Mar 15, 201818.5018.5618.3918.5218.5273,800
Mar 14, 201818.7518.8118.5218.5418.54410,400
Mar 13, 201818.6518.7218.5818.6918.69107,700
Mar 12, 201818.6418.6618.5118.5118.51334,500
Mar 09, 201818.5718.7918.5118.7818.78252,600
Mar 08, 201818.5518.5518.4418.4918.49160,200
Mar 07, 201818.7918.7918.6118.6518.65103,600
Mar 06, 201818.9618.9618.8318.8518.8544,000
Mar 05, 201818.7018.8118.6518.7918.79104,100
Mar 02, 201819.0119.0118.8718.9318.9357,500
Mar 01, 201818.9219.0518.8719.0119.01175,100
Feb 28, 201819.1519.1719.0119.0319.03262,600
Feb 27, 201819.3019.3019.1719.2719.27696,900
Feb 26, 201819.4319.4319.3519.4019.40170,900
Feb 23, 201819.4119.4119.3119.3619.36163,800
Feb 22, 201819.5019.5919.4719.5719.57110,300
Feb 21, 201819.4819.6519.4319.5319.53138,600
Feb 20, 201819.6819.6819.5119.5319.53226,500
Feb 16, 201819.6919.7819.6419.6919.69232,000
Feb 15, 201819.5719.6319.4019.6019.60201,400
Feb 14, 201819.2719.6519.2619.6219.62156,900
Feb 13, 201819.0819.1919.0719.1719.17118,700
Feb 12, 201818.7818.8718.7618.8518.85129,800
Feb 09, 201818.8418.8418.6718.7418.74305,800
Feb 08, 201819.0619.0618.9118.9318.93380,600
Feb 07, 201819.2119.2118.8918.9518.95220,900
Feb 06, 201819.3919.4419.2719.3619.36641,700
Feb 05, 201819.6219.6919.4519.4919.49343,700
Feb 02, 201819.6319.6319.3919.4919.49868,200
Feb 01, 201819.5719.7419.5119.7219.72527,300
Jan 31, 201819.6419.6419.5119.5519.55654,900
Jan 30, 201819.5719.5719.3819.5219.52139,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...