Skip to main content

DB Base Metals Fund Invesco (NY: DBB )

18.73 -0.09 (-0.48%)
Streaming Delayed Price Updated: 10:05 AM EST, Nov 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 18.75 18.83 18.74 18.82 72,301 +0.14(+0.75%)
Nov 27, 2023 18.72 18.75 18.66 18.68 97,598 -0.13(-0.69%)
Nov 24, 2023 18.50 18.82 18.50 18.81 123,205 +0.19(+1.02%)
Nov 22, 2023 18.60 18.64 18.58 18.62 321,290 -0.24(-1.27%)
Nov 21, 2023 18.81 18.90 18.81 18.86 76,479 -0.04(-0.21%)
Nov 20, 2023 18.75 18.91 18.73 18.90 272,115 +0.22(+1.18%)
Nov 17, 2023 18.63 18.70 18.58 18.68 107,695 +0.01(+0.05%)
Nov 16, 2023 18.69 18.69 18.58 18.67 311,013 -0.20(-1.06%)
Nov 15, 2023 18.88 18.92 18.83 18.87 340,070 +0.15(+0.80%)
Nov 14, 2023 18.76 18.84 18.72 18.72 173,101 +0.11(+0.59%)
Nov 13, 2023 18.54 18.63 18.51 18.61 41,824 +0.11(+0.59%)
Nov 10, 2023 18.54 18.54 18.44 18.50 29,130 -0.16(-0.86%)
Nov 09, 2023 18.74 18.78 18.65 18.66 27,532 -0.11(-0.58%)
Nov 08, 2023 18.85 18.87 18.74 18.77 48,867 -0.03(-0.17%)
Nov 07, 2023 18.72 18.83 18.67 18.80 55,012 +0.00(+0.00%)
Nov 06, 2023 18.68 18.91 18.68 18.80 285,414 +0.24(+1.29%)
Nov 03, 2023 18.51 18.63 18.51 18.56 35,367 +0.09(+0.49%)
Nov 02, 2023 18.54 18.55 18.40 18.47 276,257 -0.01(-0.05%)
Nov 01, 2023 18.41 18.59 17.98 18.48 503,330 +0.17(+0.93%)
Oct 31, 2023 18.30 18.37 18.27 18.31 49,451 -0.14(-0.76%)
Oct 30, 2023 18.47 18.49 18.38 18.45 196,647 +0.12(+0.65%)
Oct 27, 2023 18.34 18.35 18.07 18.33 286,540 +0.25(+1.38%)
Oct 26, 2023 18.12 18.16 18.05 18.08 110,473 -0.12(-0.66%)
Oct 25, 2023 18.22 18.28 18.18 18.20 139,985 -0.02(-0.11%)
Oct 24, 2023 18.03 18.27 18.03 18.22 186,008 +0.24(+1.33%)
Oct 23, 2023 17.98 18.03 17.92 17.98 73,370 -0.02(-0.11%)
Oct 20, 2023 17.98 18.07 17.97 18.00 85,947 -0.05(-0.28%)
Oct 19, 2023 17.97 18.09 17.96 18.05 351,253 +0.02(+0.11%)
Oct 18, 2023 18.12 18.16 18.02 18.03 31,768 +0.01(+0.06%)
Oct 17, 2023 17.90 18.06 17.86 18.02 154,080 -0.06(-0.33%)
Oct 16, 2023 18.16 18.16 18.06 18.08 78,313 -0.04(-0.22%)
Oct 13, 2023 18.09 18.14 18.05 18.12 234,893 +0.00(+0.00%)
Oct 12, 2023 18.20 18.20 18.07 18.12 196,549 -0.13(-0.71%)
Oct 11, 2023 18.32 18.34 18.20 18.25 131,060 -0.02(-0.11%)
Oct 10, 2023 18.25 18.27 18.20 18.27 65,343 -0.22(-1.19%)
Oct 09, 2023 18.35 18.49 18.35 18.49 100,230 +0.12(+0.65%)
Oct 06, 2023 18.39 18.45 18.24 18.37 148,369 +0.19(+1.05%)
Oct 05, 2023 18.21 18.25 18.13 18.18 302,974 -0.09(-0.49%)
Oct 04, 2023 18.38 18.39 18.20 18.27 92,111 -0.23(-1.24%)
Oct 03, 2023 18.51 18.58 18.46 18.50 225,715 -0.34(-1.80%)
Oct 02, 2023 18.92 19.00 18.75 18.84 894,001 -0.32(-1.67%)
Sep 29, 2023 19.20 19.25 18.71 19.16 607,486 +0.25(+1.32%)
Sep 28, 2023 18.78 18.95 18.77 18.91 199,986 +0.49(+2.66%)
Sep 27, 2023 18.42 18.42 18.34 18.42 250,075 -0.01(-0.05%)
Sep 26, 2023 18.54 18.55 18.43 18.43 75,648 -0.14(-0.75%)
Sep 25, 2023 18.55 18.57 18.55 18.57 118,824 -0.06(-0.32%)
Sep 22, 2023 18.63 18.70 18.59 18.63 49,427 +0.19(+1.03%)
Sep 21, 2023 18.34 18.56 18.34 18.44 171,723 -0.18(-0.97%)
Sep 20, 2023 18.65 18.78 18.61 18.62 52,501 +0.13(+0.70%)
Sep 19, 2023 18.55 18.55 18.43 18.49 44,072 -0.15(-0.80%)
Sep 18, 2023 18.57 18.64 18.52 18.64 31,797 +0.12(+0.65%)
Sep 15, 2023 18.63 18.65 18.50 18.52 44,514 -0.20(-1.07%)
Sep 14, 2023 18.67 18.78 18.67 18.72 36,485 +0.17(+0.92%)
Sep 13, 2023 18.50 18.65 18.50 18.55 68,165 +0.09(+0.49%)
Sep 12, 2023 18.48 18.50 18.42 18.46 133,357 -0.07(-0.38%)
Sep 11, 2023 18.52 18.58 18.52 18.53 163,865 +0.36(+1.98%)
Sep 08, 2023 18.10 18.21 18.10 18.17 127,175 -0.22(-1.20%)
Sep 07, 2023 18.27 18.40 18.24 18.39 249,712 -0.02(-0.11%)
Sep 06, 2023 18.44 18.47 18.33 18.41 31,899 -0.02(-0.11%)
Sep 05, 2023 18.48 18.52 18.43 18.43 269,107 -0.22(-1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.