Invesco DB Base Metals Fund (DBB)
NYSEARCA: DBB · Real-Time Price · USD
24.34
+0.46 (1.93%)
At close: Jan 6, 2026, 4:00 PM EST
24.34
0.00 (0.00%)
After-hours: Jan 6, 2026, 8:00 PM EST
DBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 24.22 | 24.38 | 24.21 | 24.34 | 24.34 | 1.93% | 822,276 |
| Jan 5, 2026 | 23.60 | 23.91 | 23.55 | 23.88 | 23.88 | 3.78% | 512,347 |
| Jan 2, 2026 | 23.06 | 23.07 | 22.94 | 23.01 | 23.01 | 0.31% | 190,802 |
| Dec 31, 2025 | 22.87 | 23.02 | 22.84 | 22.94 | 22.94 | -0.35% | 200,120 |
| Dec 30, 2025 | 22.99 | 23.10 | 22.89 | 23.02 | 23.02 | 2.40% | 461,017 |
| Dec 29, 2025 | 22.48 | 22.58 | 22.42 | 22.48 | 22.48 | -1.71% | 554,051 |
| Dec 26, 2025 | 22.70 | 22.92 | 22.67 | 22.87 | 22.87 | 2.14% | 1,414,643 |
| Dec 24, 2025 | 22.38 | 22.46 | 22.29 | 22.39 | 22.39 | 0.18% | 84,364 |
| Dec 23, 2025 | 22.39 | 22.42 | 22.20 | 22.35 | 22.35 | 1.04% | 132,188 |
| Dec 22, 2025 | 22.15 | 22.16 | 22.08 | 22.12 | 22.12 | -2.30% | 266,877 |
| Dec 19, 2025 | 22.63 | 22.69 | 22.62 | 22.64 | 22.04 | 1.12% | 182,052 |
| Dec 18, 2025 | 22.70 | 22.70 | 22.29 | 22.39 | 21.80 | 0.27% | 93,797 |
| Dec 17, 2025 | 22.28 | 22.35 | 22.27 | 22.33 | 21.74 | 0.90% | 99,821 |
| Dec 16, 2025 | 22.23 | 22.23 | 22.05 | 22.13 | 21.54 | -0.41% | 132,847 |
| Dec 15, 2025 | 22.31 | 22.31 | 22.17 | 22.22 | 21.63 | 0.18% | 185,998 |
| Dec 12, 2025 | 22.64 | 22.64 | 22.01 | 22.18 | 21.59 | -1.38% | 515,733 |
| Dec 11, 2025 | 22.39 | 22.61 | 22.37 | 22.49 | 21.89 | 1.17% | 247,191 |
| Dec 10, 2025 | 22.44 | 22.44 | 22.10 | 22.23 | 21.64 | 0.77% | 566,608 |
| Dec 9, 2025 | 22.14 | 22.19 | 22.04 | 22.06 | 21.48 | -1.78% | 120,896 |
| Dec 8, 2025 | 22.43 | 22.51 | 22.27 | 22.46 | 21.87 | 0.13% | 1,563,208 |
| Dec 5, 2025 | 22.36 | 22.47 | 22.36 | 22.43 | 21.84 | 0.99% | 118,578 |
| Dec 4, 2025 | 22.25 | 22.29 | 22.17 | 22.21 | 21.62 | -0.13% | 33,456 |
| Dec 3, 2025 | 22.15 | 22.33 | 22.15 | 22.24 | 21.65 | 1.60% | 74,940 |
| Dec 2, 2025 | 22.09 | 22.12 | 21.83 | 21.89 | 21.31 | -0.55% | 57,416 |
| Dec 1, 2025 | 22.15 | 22.15 | 22.00 | 22.01 | 21.43 | 0.14% | 387,089 |
| Nov 28, 2025 | 21.81 | 22.00 | 21.81 | 21.98 | 21.40 | 1.10% | 88,444 |
| Nov 26, 2025 | 21.71 | 21.77 | 21.64 | 21.74 | 21.16 | 1.30% | 99,377 |
| Nov 25, 2025 | 21.40 | 21.52 | 21.37 | 21.46 | 20.89 | 0.28% | 47,012 |
| Nov 24, 2025 | 21.35 | 21.42 | 21.32 | 21.40 | 20.83 | 0.42% | 19,262 |
| Nov 21, 2025 | 21.22 | 21.38 | 21.14 | 21.31 | 20.75 | 0.38% | 57,190 |
| Nov 20, 2025 | 21.59 | 21.59 | 21.21 | 21.23 | 20.67 | -0.93% | 33,726 |
| Nov 19, 2025 | 21.37 | 21.43 | 21.32 | 21.43 | 20.86 | 0.99% | 21,125 |
| Nov 18, 2025 | 21.28 | 21.32 | 21.20 | 21.22 | 20.66 | -0.52% | 59,973 |
| Nov 17, 2025 | 21.35 | 21.45 | 21.26 | 21.33 | 20.76 | -1.16% | 150,261 |
| Nov 14, 2025 | 21.57 | 21.69 | 21.50 | 21.58 | 21.01 | -0.32% | 57,741 |
| Nov 13, 2025 | 21.88 | 21.92 | 21.61 | 21.65 | 21.08 | -0.69% | 44,030 |
| Nov 12, 2025 | 21.85 | 21.90 | 21.74 | 21.80 | 21.22 | 0.28% | 38,212 |
| Nov 11, 2025 | 21.55 | 21.76 | 21.55 | 21.74 | 21.16 | -0.14% | 23,173 |
| Nov 10, 2025 | 21.72 | 21.84 | 21.64 | 21.77 | 21.19 | 0.79% | 77,807 |
| Nov 7, 2025 | 21.55 | 21.68 | 21.51 | 21.60 | 21.03 | 0.42% | 70,480 |
| Nov 6, 2025 | 21.57 | 21.62 | 21.47 | 21.51 | 20.94 | -0.37% | 37,548 |
| Nov 5, 2025 | 21.57 | 21.66 | 21.47 | 21.59 | 21.02 | -0.14% | 68,851 |
| Nov 4, 2025 | 21.63 | 21.70 | 21.55 | 21.62 | 21.05 | -1.37% | 111,771 |
| Nov 3, 2025 | 21.93 | 21.94 | 21.79 | 21.92 | 21.34 | -0.14% | 115,328 |
| Oct 31, 2025 | 21.79 | 21.95 | 21.62 | 21.95 | 21.37 | 1.15% | 50,330 |
| Oct 30, 2025 | 21.64 | 21.74 | 21.51 | 21.70 | 21.13 | -0.46% | 113,231 |
| Oct 29, 2025 | 21.92 | 22.05 | 21.74 | 21.80 | 21.22 | -0.05% | 70,677 |
| Oct 28, 2025 | 21.66 | 21.91 | 21.66 | 21.81 | 21.23 | - | 48,293 |
| Oct 27, 2025 | 21.74 | 21.84 | 21.66 | 21.81 | 21.23 | 0.97% | 66,709 |
| Oct 24, 2025 | 21.54 | 21.66 | 21.43 | 21.60 | 21.03 | 0.42% | 82,985 |