Invesco DB Base Metals Fund (DBB)
NYSEARCA: DBB · Real-Time Price · USD
21.62
-0.30 (-1.37%)
At close: Nov 4, 2025, 4:00 PM EST
21.62
0.00 (0.00%)
After-hours: Nov 4, 2025, 8:00 PM EST
DBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 21.63 | 21.70 | 21.55 | 21.57 | - | -1.60% | 85,398 |
| Nov 3, 2025 | 21.93 | 21.94 | 21.79 | 21.92 | 21.92 | -0.14% | 115,328 |
| Oct 31, 2025 | 21.79 | 21.95 | 21.62 | 21.95 | 21.95 | 1.15% | 50,330 |
| Oct 30, 2025 | 21.64 | 21.74 | 21.51 | 21.70 | 21.70 | -0.46% | 113,231 |
| Oct 29, 2025 | 21.92 | 22.05 | 21.74 | 21.80 | 21.80 | -0.05% | 70,677 |
| Oct 28, 2025 | 21.66 | 21.91 | 21.66 | 21.81 | 21.81 | - | 48,293 |
| Oct 27, 2025 | 21.74 | 21.84 | 21.66 | 21.81 | 21.81 | 0.97% | 66,709 |
| Oct 24, 2025 | 21.54 | 21.66 | 21.43 | 21.60 | 21.60 | 0.42% | 82,985 |
| Oct 23, 2025 | 21.50 | 21.62 | 21.44 | 21.51 | 21.51 | 0.75% | 46,272 |
| Oct 22, 2025 | 21.24 | 21.40 | 21.22 | 21.35 | 21.35 | 1.81% | 48,351 |
| Oct 21, 2025 | 21.05 | 21.12 | 20.96 | 20.97 | 20.97 | -0.67% | 33,154 |
| Oct 20, 2025 | 21.04 | 21.14 | 20.96 | 21.11 | 21.11 | 0.77% | 60,104 |
| Oct 17, 2025 | 21.06 | 21.06 | 20.87 | 20.95 | 20.95 | -0.62% | 107,794 |
| Oct 16, 2025 | 20.95 | 21.13 | 20.92 | 21.08 | 21.08 | 1.05% | 68,977 |
| Oct 15, 2025 | 20.83 | 20.97 | 20.74 | 20.86 | 20.86 | -0.05% | 78,018 |
| Oct 14, 2025 | 20.67 | 20.88 | 20.66 | 20.87 | 20.87 | -1.23% | 89,054 |
| Oct 13, 2025 | 21.27 | 21.29 | 21.13 | 21.13 | 21.13 | 1.49% | 35,402 |
| Oct 10, 2025 | 21.41 | 21.41 | 20.72 | 20.82 | 20.82 | -2.25% | 41,842 |
| Oct 9, 2025 | 21.49 | 21.53 | 21.20 | 21.30 | 21.30 | 1.38% | 58,249 |
| Oct 8, 2025 | 21.10 | 21.19 | 21.01 | 21.01 | 21.01 | -0.57% | 57,924 |
| Oct 7, 2025 | 21.27 | 21.27 | 21.12 | 21.13 | 21.13 | 0.62% | 29,173 |
| Oct 6, 2025 | 20.94 | 21.07 | 20.91 | 21.00 | 21.00 | 0.19% | 107,742 |
| Oct 3, 2025 | 20.97 | 21.08 | 20.87 | 20.96 | 20.96 | 0.48% | 62,908 |
| Oct 2, 2025 | 20.83 | 20.90 | 20.69 | 20.86 | 20.86 | 0.97% | 103,800 |
| Oct 1, 2025 | 20.52 | 20.71 | 20.52 | 20.66 | 20.66 | 0.58% | 59,773 |
| Sep 30, 2025 | 20.55 | 20.60 | 20.43 | 20.54 | 20.54 | -0.15% | 30,768 |
| Sep 29, 2025 | 20.44 | 20.63 | 20.40 | 20.57 | 20.57 | 1.68% | 95,273 |
| Sep 26, 2025 | 20.16 | 20.28 | 20.16 | 20.23 | 20.23 | -0.93% | 24,627 |
| Sep 25, 2025 | 20.38 | 20.43 | 20.29 | 20.42 | 20.42 | 0.39% | 18,330 |
| Sep 24, 2025 | 20.13 | 20.45 | 20.13 | 20.34 | 20.34 | 1.40% | 26,048 |
| Sep 23, 2025 | 20.04 | 20.09 | 20.02 | 20.06 | 20.06 | -0.15% | 18,839 |
| Sep 22, 2025 | 20.25 | 20.25 | 19.95 | 20.09 | 20.09 | -0.54% | 123,753 |
| Sep 19, 2025 | 20.12 | 20.24 | 20.09 | 20.20 | 20.20 | -0.05% | 49,248 |
| Sep 18, 2025 | 20.10 | 20.23 | 20.09 | 20.21 | 20.21 | -0.15% | 31,240 |
| Sep 17, 2025 | 20.27 | 20.31 | 20.08 | 20.24 | 20.24 | -1.41% | 31,407 |
| Sep 16, 2025 | 20.52 | 20.58 | 20.47 | 20.53 | 20.53 | -0.15% | 37,430 |
| Sep 15, 2025 | 20.40 | 20.57 | 20.34 | 20.56 | 20.56 | 0.83% | 47,283 |
| Sep 12, 2025 | 20.31 | 20.40 | 20.17 | 20.39 | 20.39 | 0.84% | 25,126 |
| Sep 11, 2025 | 20.04 | 20.28 | 19.99 | 20.22 | 20.22 | 1.56% | 42,755 |
| Sep 10, 2025 | 19.92 | 20.05 | 19.89 | 19.91 | 19.91 | -0.15% | 204,090 |
| Sep 9, 2025 | 19.90 | 19.95 | 19.86 | 19.94 | 19.94 | 0.10% | 23,471 |
| Sep 8, 2025 | 19.89 | 19.92 | 19.84 | 19.92 | 19.92 | 0.56% | 34,552 |
| Sep 5, 2025 | 19.90 | 19.96 | 19.78 | 19.81 | 19.81 | 0.10% | 29,359 |
| Sep 4, 2025 | 19.79 | 19.82 | 19.69 | 19.79 | 19.79 | -0.55% | 38,806 |
| Sep 3, 2025 | 19.94 | 19.97 | 19.87 | 19.90 | 19.90 | 0.10% | 151,072 |
| Sep 2, 2025 | 19.83 | 19.95 | 19.72 | 19.88 | 19.88 | 0.86% | 40,650 |
| Aug 29, 2025 | 19.73 | 19.78 | 19.67 | 19.71 | 19.71 | 0.54% | 24,520 |
| Aug 28, 2025 | 19.61 | 19.64 | 19.53 | 19.60 | 19.60 | 0.58% | 39,496 |
| Aug 27, 2025 | 19.45 | 19.50 | 19.30 | 19.49 | 19.49 | -1.37% | 22,449 |
| Aug 26, 2025 | 19.66 | 19.76 | 19.66 | 19.76 | 19.76 | 0.56% | 23,009 |