DBP - Invesco DB Precious Metals Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 202044.5644.7444.3844.6244.624,347
Apr 08, 202043.4843.5343.0843.0843.081,500
Apr 07, 202043.5843.6943.0943.3043.304,400
Apr 06, 202042.7143.9042.7143.6943.6941,800
Apr 03, 202041.8342.2441.8342.1942.1925,800
Apr 02, 202041.5942.1341.5841.9941.9948,900
Apr 01, 202040.5141.0440.5141.0441.0491,400
Mar 31, 202041.4041.5840.7440.7440.748,700
Mar 30, 202041.6242.0941.6242.0242.0225,900
Mar 27, 202041.5242.4541.5242.1242.1227,100
Mar 26, 202042.8542.8539.2440.6740.6740,400
Mar 25, 202041.8042.1741.4942.0942.0950,200
Mar 24, 202041.2342.3639.0142.3642.36292,600
Mar 23, 202038.2739.8938.2739.2039.2028,100
Mar 20, 202038.0738.2537.7137.9637.967,000
Mar 19, 202037.5337.8937.4537.5237.5251,900
Mar 18, 202038.4238.4237.6137.9937.9913,600
Mar 17, 202040.5141.9238.0539.0639.0626,100
Mar 16, 202037.4538.7435.1438.6738.6745,200
Mar 13, 202041.5641.5639.4639.7339.73104,600
Mar 12, 202041.8042.3141.1641.2941.2919,900
Mar 11, 202043.8143.8843.0943.2043.2029,300
Mar 10, 202043.7843.8043.3143.3643.3684,100
Mar 09, 202044.2944.2943.7944.1044.1093,100
Mar 06, 202044.7344.7443.7244.2944.2919,300
Mar 05, 202043.9444.4543.9344.4144.4153,400
Mar 04, 202043.6943.6943.4543.5343.53399,900
Mar 03, 202042.7443.7842.7443.4843.48184,700
Mar 02, 202042.2742.6042.1442.1442.1438,100
Feb 28, 202043.1043.1041.7141.9841.988,900
Feb 27, 202044.3444.4243.8943.8943.8926,600
Feb 26, 202044.0644.2444.0144.0344.038,900
Feb 25, 202044.5244.5543.7643.8943.8952,700
Feb 24, 202045.4745.4744.7744.9044.9023,600
Feb 21, 202044.3644.6344.3644.5044.507,100
Feb 20, 202043.8043.9443.8043.9443.942,200
Feb 19, 202043.5243.8443.5243.8443.844,600
Feb 18, 202042.9943.5442.9943.5143.5112,800
Feb 14, 202042.7442.8542.7442.8142.813,600
Feb 13, 202042.6342.7142.6242.6342.6312,400
Feb 12, 202042.3742.4442.3542.3542.352,000
Feb 11, 202042.4342.4942.4342.4942.491,300
Feb 10, 202042.6742.8042.6742.6742.671,200
Feb 07, 202042.4542.6842.4542.6342.63111,500
Feb 06, 202042.5442.5742.4142.5742.5714,500
Feb 05, 202042.2442.2842.1242.2642.262,000
Feb 04, 202042.4142.4142.1642.2142.21273,800
Feb 03, 202044.1144.1142.5642.6942.699,900
Jan 31, 202042.8243.1642.8243.0843.0815,800
Jan 30, 202042.9143.0342.8042.8242.8213,200
Jan 29, 202042.4642.6942.4642.6942.691,200
Jan 28, 202042.7542.7542.4142.4542.452,700
Jan 27, 202043.0843.1442.8943.0543.055,000
Jan 24, 202042.5042.8842.5042.8042.806,500
Jan 23, 202042.4742.6042.4742.4742.474,900
Jan 22, 202042.4642.4642.3942.4342.433,600
Jan 21, 202042.1542.4242.1542.4242.429,200
Jan 17, 202042.4342.5842.4342.4742.4711,100
Jan 16, 202042.1942.3642.1942.3642.368,900
Jan 15, 202042.2942.4642.2442.4442.4419,700
Jan 14, 202042.1042.1742.0142.1742.177,800
Jan 13, 202042.6142.6142.3142.3142.313,200
Jan 10, 202042.4142.6342.4142.5942.5933,700
Jan 09, 202042.2442.3942.2442.3242.3217,200
Jan 08, 202043.1543.1542.4442.6442.6491,700
Jan 07, 202042.8943.0442.8943.0343.033,900
Jan 06, 202043.1143.1742.6942.7942.7910,900
Jan 03, 202042.1942.4542.1942.3742.37445,300
Jan 02, 202041.8641.9941.7641.9241.9241,300
Dec 31, 201941.9041.9041.6141.6141.618,200
Dec 30, 201941.5241.5941.5241.5741.576,100
Dec 27, 201941.5541.6241.4441.4441.449,200
Dec 26, 201941.4141.6441.4141.5441.548,600
Dec 24, 201940.9041.2640.9041.1941.192,800
Dec 23, 201940.4440.7340.4440.7240.728,000
Dec 23, 20190.525 Dividend
Dec 20, 201940.9741.0040.8740.9440.4143,800
Dec 19, 201940.8341.0140.8240.9440.41324,700
Dec 18, 201940.8340.8340.7840.8340.3182,500
Dec 17, 201940.7540.9040.7540.8240.3015,400
Dec 16, 201940.9440.9440.8040.8840.3624,800
Dec 13, 201940.6540.8340.5740.8040.2833,600
Dec 12, 201941.0141.0140.4940.6740.1512,300
Dec 11, 201940.4440.7440.4440.7440.223,800
Dec 10, 201940.4640.4840.3440.4439.924,400
Dec 09, 201940.3640.3940.2840.2839.766,100
Dec 06, 201940.3940.3940.2340.2939.7725,100
Dec 05, 201940.8340.9440.8040.8440.3211,200
Dec 04, 201940.8540.8540.7240.8040.285,400
Dec 03, 201940.8941.0840.8940.9840.45230,900
Dec 02, 201940.4640.6340.4640.5740.0536,500
Nov 29, 201940.4140.6440.4140.6240.106,700
Nov 27, 201940.3740.4340.3640.4039.882,900
Nov 26, 201940.3540.6540.3540.6540.136,400
Nov 25, 201940.5040.5240.3640.3639.844,700
Nov 22, 201940.7540.7940.6040.6340.1136,700
Nov 21, 201940.8440.8440.6640.7140.194,700
Nov 20, 201940.8840.9540.7440.9440.4177,600
Nov 19, 201940.7340.9940.7340.8940.375,300
Nov 18, 201940.7440.8640.6940.8640.3422,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...