Skip to main content
Invesco DB Base Metals Fund (DBB)
NYSEARCA: DBB · Real-Time Price · USD
19.55
-0.15 (-0.76%)
Feb 21, 2025, 4:00 PM EST - Market closed

DBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202519.5619.6219.5119.5519.55-0.76%149,315
Feb 20, 202519.5919.7119.5919.7019.701.08%51,253
Feb 19, 202519.4419.4919.3919.4919.490.21%29,139
Feb 18, 202519.1719.4719.1319.4519.451.20%29,316
Feb 14, 202519.4319.4319.2219.2219.22-47,419
Feb 13, 202519.1419.2519.1319.2219.22-0.47%32,849
Feb 12, 202519.2219.3219.1819.3119.310.73%46,814
Feb 11, 202519.1319.1919.0919.1719.17-0.73%64,519
Feb 10, 202519.2519.3519.2219.3119.310.31%46,484
Feb 7, 202519.3019.3719.2219.2519.250.73%22,504
Feb 6, 202519.0919.1419.0319.1119.110.79%53,328
Feb 5, 202518.9519.0218.8018.9618.96-0.21%57,579
Feb 4, 202518.9719.0418.9219.0019.000.42%34,795
Feb 3, 202518.6518.9318.6518.9218.921.28%107,124
Jan 31, 202518.7418.7618.6418.6818.68-0.90%30,772
Jan 30, 202518.9618.9918.8018.8518.85-0.11%64,754
Jan 29, 202518.8418.8718.7718.8718.871.18%22,237
Jan 28, 202518.7218.7418.6218.6518.65-1.43%66,230
Jan 27, 202518.9318.9718.8618.9218.92-0.84%26,188
Jan 24, 202519.1019.1519.0619.0819.08-0.10%27,051
Jan 23, 202519.0919.1019.0219.1019.10-0.31%42,901
Jan 22, 202519.2419.2419.1619.1619.16-0.57%22,416
Jan 21, 202519.3219.3219.2619.2719.27-0.41%164,655
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