Skip to main content

Invesco DB Base Metals Fund (NY:DBB)

19.37 -0.04 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 19.35 19.39 19.30 19.37 28,181 -0.04(-0.21%)
Jun 27, 2025 19.34 19.42 19.33 19.41 67,535 +0.06(+0.31%)
Jun 26, 2025 19.21 19.42 19.21 19.35 199,207 +0.26(+1.34%)
Jun 25, 2025 19.05 19.09 19.00 19.09 36,078 +0.09(+0.46%)
Jun 24, 2025 18.98 19.02 18.91 19.01 33,193 -0.10(-0.53%)
Jun 23, 2025 18.93 19.15 18.92 19.11 209,357 +0.22(+1.16%)
Jun 20, 2025 18.83 18.89 18.77 18.89 15,908 +0.07(+0.35%)
Jun 18, 2025 18.74 18.86 18.74 18.82 19,065 +0.06(+0.35%)
Jun 17, 2025 18.77 18.82 18.76 18.76 31,617 +0.00(+0.00%)
Jun 16, 2025 18.71 18.78 18.69 18.76 18,849 +0.24(+1.30%)
Jun 13, 2025 18.38 18.64 18.38 18.52 53,600 -0.21(-1.10%)
Jun 12, 2025 18.64 18.75 18.64 18.73 45,290 +0.02(+0.10%)
Jun 11, 2025 18.77 18.77 18.68 18.71 24,807 -0.01(-0.06%)
Jun 10, 2025 18.68 18.72 18.66 18.72 24,598 +0.07(+0.38%)
Jun 09, 2025 18.63 18.68 18.62 18.65 23,138 +0.10(+0.57%)
Jun 06, 2025 18.51 18.58 18.51 18.55 19,015 -0.07(-0.40%)
Jun 05, 2025 18.79 18.85 18.62 18.62 34,985 -0.09(-0.48%)
Jun 04, 2025 18.66 18.75 18.63 18.71 131,070 -0.02(-0.11%)
Jun 03, 2025 18.65 18.73 18.59 18.73 121,929 +0.05(+0.27%)
Jun 02, 2025 18.50 18.68 18.50 18.68 172,554 +0.29(+1.58%)
May 30, 2025 18.41 18.53 18.30 18.39 104,467 -0.12(-0.65%)
May 29, 2025 18.61 18.62 18.49 18.51 22,517 -0.05(-0.27%)
May 28, 2025 18.61 18.61 18.55 18.56 10,317 -0.13(-0.70%)
May 27, 2025 18.72 18.72 18.65 18.69 76,115 +0.04(+0.21%)
May 23, 2025 18.54 18.71 18.54 18.65 9,865 +0.13(+0.70%)
May 22, 2025 18.51 18.58 18.50 18.52 21,578 -0.02(-0.11%)
May 21, 2025 18.57 18.60 18.53 18.54 85,910 -0.17(-0.89%)
May 20, 2025 18.52 18.73 18.52 18.71 41,477 +0.32(+1.73%)
May 19, 2025 18.36 18.48 18.36 18.39 25,503 -0.07(-0.38%)
May 16, 2025 18.68 18.68 18.46 18.46 84,583 -0.29(-1.55%)
May 15, 2025 18.71 18.76 18.63 18.75 24,826 -0.15(-0.79%)
May 14, 2025 18.95 19.02 18.84 18.90 132,863 +0.19(+0.99%)
May 13, 2025 19.00 19.00 18.47 18.71 48,268 +0.17(+0.94%)
May 12, 2025 18.57 18.62 18.47 18.54 34,365 +0.26(+1.40%)
May 09, 2025 18.20 18.30 18.20 18.28 33,133 +0.11(+0.63%)
May 08, 2025 18.12 18.24 18.07 18.17 42,697 +0.18(+0.97%)
May 07, 2025 18.11 18.11 17.97 17.99 25,431 -0.23(-1.28%)
May 06, 2025 18.31 18.34 18.23 18.23 10,284 +0.06(+0.32%)
May 05, 2025 18.22 18.30 18.13 18.17 93,129 +0.04(+0.22%)
May 02, 2025 18.18 18.28 18.10 18.13 59,915 +0.15(+0.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.