Skip to main content
Invesco DB Base Metals Fund (DBB)
NYSEARCA: DBB · Real-Time Price · USD
18.27
-0.05 (-0.27%)
Apr 28, 2025, 4:00 PM EDT - Market closed

DBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202518.2718.3418.2218.3118.31-0.05%50,996
Apr 25, 202518.3318.3518.2318.3218.32-1.24%51,708
Apr 24, 202518.6918.6918.3118.5518.551.48%94,259
Apr 23, 202518.3118.4218.2518.2818.281.16%48,949
Apr 22, 202518.1218.1918.0418.0718.071.63%45,755
Apr 21, 202518.0018.0117.7617.7817.78-1.00%111,090
Apr 17, 202517.9017.9917.8117.9617.960.39%47,770
Apr 16, 202517.8117.9517.7817.8917.89-0.17%32,353
Apr 15, 202517.9818.0317.9117.9217.92-0.78%33,108
Apr 14, 202517.9518.1317.9418.0618.06-0.30%49,700
Apr 11, 202518.0618.1418.0018.1218.121.88%26,625
Apr 10, 202517.9117.9617.7017.7817.78-0.11%70,469
Apr 9, 202517.3617.8917.2617.8017.803.31%189,905
Apr 8, 202517.6917.7017.1317.2317.23-2.27%171,718
Apr 7, 202517.7518.0917.5617.6317.63-0.51%518,188
Apr 4, 202517.7817.9217.6817.7217.72-3.70%203,499
Apr 3, 202518.4018.5618.3318.4018.40-3.06%89,908
Apr 2, 202518.9218.9818.9118.9818.98-0.32%72,537
Apr 1, 202519.1119.1119.0219.0419.04-0.78%36,588
Mar 31, 202519.1219.2319.1219.1919.19-0.52%70,836
Mar 28, 202519.4019.4219.2519.2919.29-0.92%52,874
Mar 27, 202519.7119.7119.3519.4719.47-1.32%94,926
Mar 26, 202519.8219.8219.7319.7319.73-0.95%41,117
Mar 25, 202519.8919.9519.8419.9219.920.96%54,287
Mar 24, 202519.8319.9219.7019.7319.730.15%74,283
Mar 21, 202519.7719.7719.6419.7019.70-0.40%43,648
Mar 20, 202519.7919.8419.7519.7819.78-0.70%59,691
Mar 19, 202519.8819.9419.8419.9219.920.20%72,319
Mar 18, 202519.8319.8819.7419.8819.88-0.25%97,795
Mar 17, 202519.9119.9519.8719.9319.930.25%104,919
Mar 14, 202519.8319.9319.8319.8819.88-0.35%177,046
Mar 13, 202519.7919.9519.7819.9519.950.76%73,532
Mar 12, 202519.8619.9319.7519.8019.800.20%64,224
Mar 11, 202519.6719.8319.6719.7619.761.54%318,371
Mar 10, 202519.5819.5819.4119.4619.46-0.66%38,057
Mar 7, 202519.6819.7319.5619.5919.59-0.91%342,128
Mar 6, 202519.6819.8119.6819.7719.771.13%53,274
Mar 5, 202519.4119.5619.3919.5519.552.20%131,759
Mar 4, 202519.1319.1719.0619.1319.130.16%126,551
Mar 3, 202519.1619.2519.0819.1019.100.21%97,540
Feb 28, 202519.0619.0619.0019.0619.06-0.16%34,122
Feb 27, 202519.2119.2219.0719.0919.09-0.42%134,192
Feb 26, 202519.2119.2119.1319.1719.17-0.36%54,606
Feb 25, 202519.3719.3719.1319.2419.24-0.31%81,881
Feb 24, 202519.4019.4019.3019.3019.30-1.28%70,036
Feb 21, 202519.5619.6219.5119.5519.55-0.76%149,315
Feb 20, 202519.5919.7119.5919.7019.701.08%51,253
Feb 19, 202519.4419.4919.3919.4919.490.21%29,139
Feb 18, 202519.1719.4719.1319.4519.451.20%29,316
Feb 14, 202519.4319.4319.2219.2219.22-47,419