Invesco DB Base Metals Fund (DBB)

DBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	18.61	18.61	18.61	18.60	-	-0.48%	489
May 27, 2025	18.72	18.72	18.65	18.69	18.69	0.21%	76,115
May 23, 2025	18.54	18.71	18.54	18.65	18.65	0.70%	9,865
May 22, 2025	18.51	18.58	18.50	18.52	18.52	-0.11%	21,578
May 21, 2025	18.57	18.60	18.53	18.54	18.54	-0.89%	85,910
May 20, 2025	18.52	18.73	18.52	18.71	18.71	1.72%	41,477
May 19, 2025	18.36	18.48	18.36	18.39	18.39	-0.38%	25,503
May 16, 2025	18.68	18.68	18.46	18.46	18.46	-1.55%	84,583
May 15, 2025	18.71	18.76	18.63	18.75	18.75	-0.79%	24,826
May 14, 2025	18.95	19.02	18.84	18.90	18.90	0.99%	132,863
May 13, 2025	19.00	19.00	18.47	18.72	18.72	0.94%	48,268
May 12, 2025	18.57	18.62	18.47	18.54	18.54	1.39%	34,365
May 9, 2025	18.20	18.30	18.20	18.29	18.29	0.63%	33,133
May 8, 2025	18.12	18.24	18.07	18.17	18.17	0.97%	42,697
May 7, 2025	18.11	18.11	17.97	18.00	18.00	-1.27%	25,431
May 6, 2025	18.31	18.34	18.23	18.23	18.23	0.31%	10,284
May 5, 2025	18.22	18.31	18.13	18.17	18.17	0.22%	93,129
May 2, 2025	18.18	18.28	18.10	18.13	18.13	0.82%	59,915
May 1, 2025	17.90	18.02	17.88	17.98	17.98	1.14%	26,670
Apr 30, 2025	18.11	18.11	17.78	17.78	17.78	-3.32%	37,495
Apr 29, 2025	18.30	18.41	18.30	18.39	18.39	0.44%	23,042
Apr 28, 2025	18.27	18.34	18.22	18.31	18.31	-0.05%	50,999
Apr 25, 2025	18.33	18.35	18.23	18.32	18.32	-1.24%	51,708
Apr 24, 2025	18.69	18.69	18.31	18.55	18.55	1.48%	94,259
Apr 23, 2025	18.31	18.42	18.25	18.28	18.28	1.16%	48,949
Apr 22, 2025	18.12	18.19	18.04	18.07	18.07	1.63%	45,755
Apr 21, 2025	18.00	18.01	17.76	17.78	17.78	-1.00%	111,090
Apr 17, 2025	17.90	17.99	17.81	17.96	17.96	0.39%	47,770
Apr 16, 2025	17.81	17.95	17.78	17.89	17.89	-0.17%	32,353
Apr 15, 2025	17.98	18.03	17.91	17.92	17.92	-0.78%	33,108
Apr 14, 2025	17.95	18.13	17.94	18.06	18.06	-0.30%	49,700
Apr 11, 2025	18.06	18.14	18.00	18.12	18.12	1.88%	26,625
Apr 10, 2025	17.91	17.96	17.70	17.78	17.78	-0.11%	70,469
Apr 9, 2025	17.36	17.89	17.26	17.80	17.80	3.31%	189,905
Apr 8, 2025	17.69	17.70	17.13	17.23	17.23	-2.27%	171,718
Apr 7, 2025	17.75	18.09	17.56	17.63	17.63	-0.51%	518,188
Apr 4, 2025	17.78	17.92	17.68	17.72	17.72	-3.70%	203,499
Apr 3, 2025	18.40	18.56	18.33	18.40	18.40	-3.06%	89,908
Apr 2, 2025	18.92	18.98	18.91	18.98	18.98	-0.32%	72,537
Apr 1, 2025	19.11	19.11	19.02	19.04	19.04	-0.78%	36,588
Mar 31, 2025	19.12	19.23	19.12	19.19	19.19	-0.52%	70,836
Mar 28, 2025	19.40	19.42	19.25	19.29	19.29	-0.92%	52,874
Mar 27, 2025	19.71	19.71	19.35	19.47	19.47	-1.32%	94,926
Mar 26, 2025	19.82	19.82	19.73	19.73	19.73	-0.95%	41,117
Mar 25, 2025	19.89	19.95	19.84	19.92	19.92	0.96%	54,287
Mar 24, 2025	19.83	19.92	19.70	19.73	19.73	0.15%	74,283
Mar 21, 2025	19.77	19.77	19.64	19.70	19.70	-0.40%	43,648
Mar 20, 2025	19.79	19.84	19.75	19.78	19.78	-0.70%	59,691
Mar 19, 2025	19.88	19.94	19.84	19.92	19.92	0.20%	72,319
Mar 18, 2025	19.83	19.88	19.74	19.88	19.88	-0.25%	97,795

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.