Skip to main content
Invesco DB Base Metals Fund (DBB)
NYSEARCA: DBB · Real-Time Price · USD
19.27
-0.08 (-0.41%)
Jan 21, 2025, 4:00 PM EST - Market closed

DBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202519.3219.3219.2619.2719.27-0.41%164,582
Jan 17, 202519.2119.4019.2119.3519.350.89%61,729
Jan 16, 202519.1619.1819.1019.1819.180.68%21,444
Jan 15, 202518.9219.0518.9219.0519.050.85%18,582
Jan 14, 202518.9218.9518.8618.8918.890.16%30,289
Jan 13, 202518.7018.9118.7018.8618.860.32%122,383
Jan 10, 202520.7320.7318.7718.8018.800.97%56,459
Jan 8, 202518.4818.6218.4818.6218.62-0.21%29,506
Jan 7, 202518.6718.7018.6118.6618.660.48%220,168
Jan 6, 202518.6418.7318.5718.5718.570.11%195,827
Jan 3, 202518.5318.5818.5218.5518.55-0.70%37,789
Jan 2, 202518.7218.7718.6318.6818.68-0.90%52,296
Dec 31, 202418.8118.8918.7818.8518.85-0.58%60,033
Dec 30, 202419.0119.0818.9618.9618.96-0.42%74,300
Dec 27, 202418.9819.1018.9719.0419.04-0.57%100,561
Dec 26, 202419.0819.1519.0819.1519.150.42%115,957
Dec 24, 202419.0519.1219.0419.0719.070.85%18,418
Dec 23, 202418.8818.9218.8118.9118.91-4.20%51,390
Dec 20, 202419.2119.7619.2119.7418.850.56%16,052
Dec 19, 202419.7519.7519.5819.6318.740.10%28,442
Dec 18, 202419.8319.8719.6019.6118.72-1.41%322,573
Dec 17, 202419.8919.9419.8919.8918.99-0.80%29,771
Dec 16, 202420.1720.1720.0220.0519.14-0.89%211,476
Dec 13, 202420.3020.3020.2020.2319.32-0.05%61,718
Dec 12, 202420.0420.2720.0420.2419.32-0.78%43,633
Dec 11, 202420.3920.4220.3420.4019.48-0.63%42,839
Dec 10, 202420.3820.5520.3820.5319.600.88%275,460
Dec 9, 202420.5020.5620.3520.3519.430.59%40,169
Dec 6, 202420.2820.2820.1520.2319.32-1.03%28,189
Dec 5, 202420.4220.4420.3420.4419.520.44%1,219,744
Dec 4, 202420.3120.4020.3020.3519.430.49%22,126
Dec 3, 202420.2020.3020.1720.2519.330.30%61,970
Dec 2, 202420.1420.1920.0520.1919.280.25%91,463
Nov 29, 202420.1020.2420.1020.1419.23-0.40%44,199
Nov 27, 202420.1720.2920.1720.2219.310.45%128,067
Nov 26, 202420.1720.1720.0820.1319.22-0.18%115,906
Nov 25, 202420.1120.1920.1120.1719.260.99%87,223
Nov 22, 202419.9620.0119.8919.9719.07-0.50%88,439
Nov 21, 202420.0320.1019.9820.0719.160.20%58,565
Nov 20, 202420.1420.1420.0120.0319.12-0.45%39,419
Nov 19, 202419.8820.1319.8820.1219.211.16%64,064
Nov 18, 202419.6319.9719.6319.8918.99-0.25%91,485
Nov 15, 202420.1220.1519.9119.9419.041.94%112,784
Nov 14, 202419.7519.7519.5619.5618.68-0.51%31,864
Nov 13, 202419.8119.8119.6319.6618.77-0.96%87,672
Nov 12, 202419.9319.9319.8219.8518.95-1.39%138,476
Nov 11, 202420.2220.2620.0620.1319.22-1.23%211,173
Nov 8, 202420.5420.5420.2820.3819.46-2.49%62,347
Nov 7, 202420.8520.9320.7820.9019.953.77%97,596
Nov 6, 202420.0920.2820.0620.1419.23-3.36%116,800
Nov 5, 202420.7520.9120.7520.8419.901.26%30,231
Nov 4, 202420.5220.6120.4420.5819.650.64%40,288
Nov 1, 202420.6420.6420.3320.4519.53-0.15%118,633
Oct 31, 202420.6420.6420.3420.4819.55-0.43%51,755
Oct 30, 202420.6420.6520.4820.5719.64-0.92%26,495
Oct 29, 202420.7120.7620.5920.7619.82-0.14%58,026
Oct 28, 202420.6220.7920.5920.7919.850.53%80,535
Oct 25, 202420.6920.8020.6120.6819.74-0.53%26,919
Oct 24, 202420.9120.9420.5720.7919.850.73%411,573
Oct 23, 202420.7420.8120.6120.6419.71-0.67%528,615
Oct 22, 202420.7920.8320.7520.7819.841.22%167,675
Oct 21, 202420.7320.8120.4820.5319.60-0.77%49,874
Oct 18, 202420.6120.6920.5520.6919.751.67%48,108
Oct 17, 202420.3420.3920.3020.3519.43-0.73%15,756
Oct 16, 202420.5720.6120.4420.5019.570.34%25,199
Oct 15, 202420.4120.4520.3420.4319.51-1.40%113,485
Oct 14, 202420.5020.7420.5020.7219.78-1.33%24,793
Oct 11, 202420.9121.0420.9121.0020.051.20%96,845
Oct 10, 202420.5220.7520.5220.7519.811.47%60,293
Oct 9, 202420.2620.4520.1520.4519.53-1.59%69,878
Oct 8, 202420.7620.8120.6420.7819.84-2.07%254,399
Oct 7, 202421.1921.2721.1321.2220.26-0.09%172,994
Oct 4, 202421.3021.3321.1621.2420.281.19%43,202
Oct 3, 202420.9821.0220.8420.9920.04-2.01%53,866
Oct 2, 202421.2821.4521.2521.4220.451.52%61,859
Oct 1, 202421.0821.1720.8821.1020.151.49%121,025
Sep 30, 202420.9120.9120.7420.7919.85-0.67%48,275
Sep 27, 202420.9621.0320.9120.9319.98-0.29%71,207
Sep 26, 202420.8921.0420.8520.9920.042.69%154,019
Sep 25, 202420.5420.5920.4020.4419.52-0.92%53,321
Sep 24, 202420.4620.6320.4520.6319.703.72%147,412
Sep 23, 202419.8819.9319.8619.8918.990.40%24,311
Sep 20, 202419.9019.9119.7719.8118.91-1.44%36,406
Sep 19, 202420.0520.1119.9820.1019.191.82%81,724
Sep 18, 202419.8820.0219.7419.7418.85-0.75%40,667
Sep 17, 202419.9019.9319.8419.8918.99-0.20%33,346
Sep 16, 202419.9920.0519.8919.9319.031.37%45,263
Sep 13, 202419.5419.7719.5419.6618.770.98%22,666
Sep 12, 202419.3319.4719.3019.4718.591.71%50,210
Sep 11, 202418.4719.1518.4719.1418.281.93%51,502
Sep 10, 202418.8018.8018.6618.7817.93-0.84%23,874
Sep 9, 202418.7918.9718.7518.9418.081.34%20,221
Sep 6, 202418.6618.9818.6618.6917.84-1.32%21,960
Sep 5, 202418.9519.0918.9018.9418.08-0.68%30,459
Sep 4, 202419.0019.1318.9819.0718.21-0.73%63,798
Sep 3, 202419.2019.2418.4919.2118.34-2.24%126,053
Aug 30, 202419.7019.8619.5919.6518.760.15%15,663
Aug 29, 202419.6319.6819.5819.6218.73-0.36%25,933
Aug 28, 202419.7219.8119.6219.6918.80-1.80%144,941
Aug 27, 202420.0420.1320.0320.0519.140.15%49,678