Skip to main content
logo
Invesco DB Base Metals Fund (DBB)
NYSEARCA: DBB · Real-Time Price · USD
19.65
+0.01 (0.05%)
At close: Aug 25, 2025, 4:00 PM
19.65
0.00 (0.00%)
After-hours: Aug 25, 2025, 6:30 PM EDT

DBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202519.6419.7319.6419.70-0.31%71,745
Aug 22, 202519.4119.7019.3919.6419.640.72%20,115
Aug 21, 202519.4319.5019.3819.5019.500.32%25,997
Aug 20, 202519.4319.4519.3619.4419.440.55%18,994
Aug 19, 202519.4319.4319.3019.3319.33-0.51%15,774
Aug 18, 202519.4919.4919.3919.4319.43-0.46%20,296
Aug 15, 202519.4919.5919.4719.5219.52-1.15%25,417
Aug 14, 202519.4219.7519.4219.7519.750.96%29,455
Aug 13, 202519.6719.7719.5619.5619.56-0.81%11,889
Aug 12, 202519.7319.7719.7019.7219.721.08%27,014
Aug 11, 202519.5819.5819.4519.5119.51-0.41%30,526
Aug 8, 202519.5719.6619.5619.5919.590.15%131,614
Aug 7, 202519.5119.5919.4619.5619.560.36%37,195
Aug 6, 202519.4619.5319.4219.4919.491.51%33,076
Aug 5, 202519.2119.3019.1819.2019.20-0.41%44,438
Aug 4, 202519.2419.3519.1819.2819.280.47%61,152
Aug 1, 202519.1419.2119.0319.1919.19-0.36%139,739
Jul 31, 202519.2319.3419.1819.2619.26-0.47%206,459
Jul 30, 202519.4519.9417.8119.3519.35-0.87%325,351
Jul 29, 202519.4419.5619.4419.5219.52-0.15%275,421
Jul 28, 202519.6119.6719.3619.5519.55-0.51%69,605
Jul 25, 202519.7719.7919.6119.6519.65-0.56%26,331
Jul 24, 202519.7919.8319.7219.7619.76-0.25%23,714
Jul 23, 202519.8619.8819.7919.8119.81-0.15%43,847
Jul 22, 202519.8119.8619.7319.8419.840.61%96,248
Jul 21, 202519.6819.7819.6819.7219.720.46%60,020
Jul 18, 202519.4419.6619.4419.6319.632.04%86,128
Jul 17, 202519.1019.2619.1019.2419.240.77%52,308
Jul 16, 202519.0819.1318.9919.0919.090.32%39,928
Jul 15, 202519.1819.1819.0319.0319.03-0.83%83,998
Jul 14, 202519.1719.2319.0819.1919.190.11%34,073
Jul 11, 202519.1519.2819.1519.1719.17-1.04%28,310
Jul 10, 202519.3719.4119.3019.3719.370.73%146,719
Jul 9, 202519.2019.2719.1319.2319.231.21%37,546
Jul 8, 202519.1719.3219.0019.0019.00-0.42%128,318
Jul 7, 202519.1319.1619.0419.0819.08-1.65%53,677
Jul 3, 202519.5019.5219.4019.4019.40-0.36%19,633
Jul 2, 202519.4319.5419.4019.4719.470.72%154,643
Jul 1, 202519.4119.4418.9019.3319.33-0.21%66,086
Jun 30, 202519.3519.3919.3019.3719.37-0.21%28,181
Jun 27, 202519.3419.4219.3319.4119.410.31%67,535
Jun 26, 202519.2119.4219.2119.3519.351.34%199,207
Jun 25, 202519.0519.1019.0019.1019.100.46%36,078
Jun 24, 202518.9819.0218.9219.0119.01-0.53%33,193
Jun 23, 202518.9319.1518.9219.1119.111.16%209,357
Jun 20, 202518.8318.8918.7818.8918.890.35%15,908
Jun 18, 202518.7418.8618.7418.8318.830.35%19,065
Jun 17, 202518.7718.8218.7618.7618.76-31,617
Jun 16, 202518.7118.7818.6918.7618.761.30%18,849
Jun 13, 202518.3818.6418.3818.5218.52-1.11%53,600