Invesco DB Base Metals Fund (DBB)
NYSEARCA: DBB · Real-Time Price · USD
19.29
-0.18 (-0.92%)
At close: Mar 28, 2025, 4:00 PM
19.43
+0.14 (0.74%)
After-hours: Mar 28, 2025, 8:00 PM EDT
DBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 19.40 | 19.42 | 19.25 | 19.29 | 19.29 | -0.92% | 52,873 |
| 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 |
| Mar 17, 2025 | 19.91 | 19.95 | 19.87 | 19.93 | 19.93 | 0.25% | 104,919 |
| Mar 14, 2025 | 19.83 | 19.93 | 19.83 | 19.88 | 19.88 | -0.35% | 177,046 |
| Mar 13, 2025 | 19.79 | 19.95 | 19.78 | 19.95 | 19.95 | 0.76% | 73,532 |
| Mar 12, 2025 | 19.86 | 19.93 | 19.75 | 19.80 | 19.80 | 0.20% | 64,224 |
| Mar 11, 2025 | 19.67 | 19.83 | 19.67 | 19.76 | 19.76 | 1.54% | 318,371 |
| Mar 10, 2025 | 19.58 | 19.58 | 19.41 | 19.46 | 19.46 | -0.66% | 38,057 |
| Mar 7, 2025 | 19.68 | 19.73 | 19.56 | 19.59 | 19.59 | -0.91% | 342,128 |
| Mar 6, 2025 | 19.68 | 19.81 | 19.68 | 19.77 | 19.77 | 1.13% | 53,274 |
| Mar 5, 2025 | 19.41 | 19.56 | 19.39 | 19.55 | 19.55 | 2.20% | 131,759 |
| Mar 4, 2025 | 19.13 | 19.17 | 19.06 | 19.13 | 19.13 | 0.16% | 126,551 |
| Mar 3, 2025 | 19.16 | 19.25 | 19.08 | 19.10 | 19.10 | 0.21% | 97,540 |
| Feb 28, 2025 | 19.06 | 19.06 | 19.00 | 19.06 | 19.06 | -0.16% | 34,122 |
| Feb 27, 2025 | 19.21 | 19.22 | 19.07 | 19.09 | 19.09 | -0.42% | 134,192 |
| Feb 26, 2025 | 19.21 | 19.21 | 19.13 | 19.17 | 19.17 | -0.36% | 54,606 |
| Feb 25, 2025 | 19.37 | 19.37 | 19.13 | 19.24 | 19.24 | -0.31% | 81,881 |
| Feb 24, 2025 | 19.40 | 19.40 | 19.30 | 19.30 | 19.30 | -1.28% | 70,036 |
| Feb 21, 2025 | 19.56 | 19.62 | 19.51 | 19.55 | 19.55 | -0.76% | 149,315 |
| Feb 20, 2025 | 19.59 | 19.71 | 19.59 | 19.70 | 19.70 | 1.08% | 51,253 |
| Feb 19, 2025 | 19.44 | 19.49 | 19.39 | 19.49 | 19.49 | 0.21% | 29,139 |
| Feb 18, 2025 | 19.17 | 19.47 | 19.13 | 19.45 | 19.45 | 1.20% | 29,316 |
| Feb 14, 2025 | 19.43 | 19.43 | 19.22 | 19.22 | 19.22 | - | 47,419 |
| Feb 13, 2025 | 19.14 | 19.25 | 19.13 | 19.22 | 19.22 | -0.47% | 32,849 |
| Feb 12, 2025 | 19.22 | 19.32 | 19.18 | 19.31 | 19.31 | 0.73% | 46,814 |
| Feb 11, 2025 | 19.13 | 19.19 | 19.09 | 19.17 | 19.17 | -0.73% | 64,519 |
| Feb 10, 2025 | 19.25 | 19.35 | 19.22 | 19.31 | 19.31 | 0.31% | 46,484 |
| Feb 7, 2025 | 19.30 | 19.37 | 19.22 | 19.25 | 19.25 | 0.73% | 22,504 |
| Feb 6, 2025 | 19.09 | 19.14 | 19.03 | 19.11 | 19.11 | 0.79% | 53,328 |
| Feb 5, 2025 | 18.95 | 19.02 | 18.80 | 18.96 | 18.96 | -0.21% | 57,579 |
| Feb 4, 2025 | 18.97 | 19.04 | 18.92 | 19.00 | 19.00 | 0.42% | 34,795 |
| Feb 3, 2025 | 18.65 | 18.93 | 18.65 | 18.92 | 18.92 | 1.28% | 107,124 |
| Jan 31, 2025 | 18.74 | 18.76 | 18.64 | 18.68 | 18.68 | -0.90% | 30,772 |
| Jan 30, 2025 | 18.96 | 18.99 | 18.80 | 18.85 | 18.85 | -0.11% | 64,754 |
| Jan 29, 2025 | 18.84 | 18.87 | 18.77 | 18.87 | 18.87 | 1.18% | 22,237 |
| Jan 28, 2025 | 18.72 | 18.74 | 18.62 | 18.65 | 18.65 | -1.43% | 66,230 |
| Jan 27, 2025 | 18.93 | 18.97 | 18.86 | 18.92 | 18.92 | -0.84% | 26,188 |
| Jan 24, 2025 | 19.10 | 19.15 | 19.06 | 19.08 | 19.08 | -0.10% | 27,051 |
| Jan 23, 2025 | 19.09 | 19.10 | 19.02 | 19.10 | 19.10 | -0.31% | 42,901 |
| Jan 22, 2025 | 19.24 | 19.24 | 19.16 | 19.16 | 19.16 | -0.57% | 22,416 |
| Jan 21, 2025 | 19.32 | 19.32 | 19.26 | 19.27 | 19.27 | -0.41% | 164,655 |
| Jan 17, 2025 | 19.21 | 19.40 | 19.21 | 19.35 | 19.35 | 0.89% | 61,729 |
| Jan 16, 2025 | 19.16 | 19.18 | 19.10 | 19.18 | 19.18 | 0.68% | 21,444 |