Invesco DB Base Metals Fund (DBB)
NYSEARCA: DBB · Real-Time Price · USD
20.39
+0.17 (0.84%)
Sep 12, 2025, 4:00 PM EDT - Market closed
DBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 19.64 | 19.73 | 19.64 | 19.65 | 19.65 | 0.05% | 91,187 |
| Aug 22, 2025 | 19.41 | 19.70 | 19.39 | 19.64 | 19.64 | 0.72% | 20,115 |
| Aug 21, 2025 | 19.43 | 19.50 | 19.38 | 19.50 | 19.50 | 0.32% | 25,997 |
| Aug 20, 2025 | 19.43 | 19.45 | 19.36 | 19.44 | 19.44 | 0.55% | 18,994 |
| Aug 19, 2025 | 19.43 | 19.43 | 19.30 | 19.33 | 19.33 | -0.51% | 15,774 |
| Aug 18, 2025 | 19.49 | 19.49 | 19.39 | 19.43 | 19.43 | -0.46% | 20,296 |
| Aug 15, 2025 | 19.49 | 19.59 | 19.47 | 19.52 | 19.52 | -1.15% | 25,417 |
| Aug 14, 2025 | 19.42 | 19.75 | 19.42 | 19.75 | 19.75 | 0.96% | 29,455 |
| Aug 13, 2025 | 19.67 | 19.77 | 19.56 | 19.56 | 19.56 | -0.81% | 11,889 |
| Aug 12, 2025 | 19.73 | 19.77 | 19.70 | 19.72 | 19.72 | 1.08% | 27,014 |
| Aug 11, 2025 | 19.58 | 19.58 | 19.45 | 19.51 | 19.51 | -0.41% | 30,526 |
| Aug 8, 2025 | 19.57 | 19.66 | 19.56 | 19.59 | 19.59 | 0.15% | 131,614 |
| Aug 7, 2025 | 19.51 | 19.59 | 19.46 | 19.56 | 19.56 | 0.36% | 37,195 |
| Aug 6, 2025 | 19.46 | 19.53 | 19.42 | 19.49 | 19.49 | 1.51% | 33,076 |
| Aug 5, 2025 | 19.21 | 19.30 | 19.18 | 19.20 | 19.20 | -0.41% | 44,438 |
| Aug 4, 2025 | 19.24 | 19.35 | 19.18 | 19.28 | 19.28 | 0.47% | 61,152 |
| Aug 1, 2025 | 19.14 | 19.21 | 19.03 | 19.19 | 19.19 | -0.36% | 139,739 |
| Jul 31, 2025 | 19.23 | 19.34 | 19.18 | 19.26 | 19.26 | -0.47% | 206,459 |
| Jul 30, 2025 | 19.45 | 19.94 | 17.81 | 19.35 | 19.35 | -0.87% | 325,351 |
| Jul 29, 2025 | 19.44 | 19.56 | 19.44 | 19.52 | 19.52 | -0.15% | 275,421 |
| Jul 28, 2025 | 19.61 | 19.67 | 19.36 | 19.55 | 19.55 | -0.51% | 69,605 |
| Jul 25, 2025 | 19.77 | 19.79 | 19.61 | 19.65 | 19.65 | -0.56% | 26,331 |
| Jul 24, 2025 | 19.79 | 19.83 | 19.72 | 19.76 | 19.76 | -0.25% | 23,714 |
| Jul 23, 2025 | 19.86 | 19.88 | 19.79 | 19.81 | 19.81 | -0.15% | 43,847 |
| Jul 22, 2025 | 19.81 | 19.86 | 19.73 | 19.84 | 19.84 | 0.61% | 96,248 |
| Jul 21, 2025 | 19.68 | 19.78 | 19.68 | 19.72 | 19.72 | 0.46% | 60,020 |
| Jul 18, 2025 | 19.44 | 19.66 | 19.44 | 19.63 | 19.63 | 2.04% | 86,128 |
| Jul 17, 2025 | 19.10 | 19.26 | 19.10 | 19.24 | 19.24 | 0.77% | 52,308 |
| Jul 16, 2025 | 19.08 | 19.13 | 18.99 | 19.09 | 19.09 | 0.32% | 39,928 |
| Jul 15, 2025 | 19.18 | 19.18 | 19.03 | 19.03 | 19.03 | -0.83% | 83,998 |
| Jul 14, 2025 | 19.17 | 19.23 | 19.08 | 19.19 | 19.19 | 0.11% | 34,073 |
| Jul 11, 2025 | 19.15 | 19.28 | 19.15 | 19.17 | 19.17 | -1.04% | 28,310 |
| Jul 10, 2025 | 19.37 | 19.41 | 19.30 | 19.37 | 19.37 | 0.73% | 146,719 |
| Jul 9, 2025 | 19.20 | 19.27 | 19.13 | 19.23 | 19.23 | 1.21% | 37,546 |
| Jul 8, 2025 | 19.17 | 19.32 | 19.00 | 19.00 | 19.00 | -0.42% | 128,318 |
| Jul 7, 2025 | 19.13 | 19.16 | 19.04 | 19.08 | 19.08 | -1.65% | 53,677 |
| Jul 3, 2025 | 19.50 | 19.52 | 19.40 | 19.40 | 19.40 | -0.36% | 19,633 |