Invesco DB Base Metals Fund (DBB)
NYSEARCA: DBB · Real-Time Price · USD
25.24
-0.06 (-0.24%)
Jun 22, 2026, 4:00 PM EDT - Market closed
DBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 25.31 | 25.34 | 25.18 | 25.24 | 25.24 | -0.24% | 339,794 |
| Jun 18, 2026 | 25.47 | 25.47 | 25.29 | 25.30 | 25.30 | 0.28% | 119,769 |
| Jun 17, 2026 | 25.55 | 25.61 | 25.17 | 25.23 | 25.23 | -0.98% | 284,544 |
| Jun 16, 2026 | 25.46 | 25.54 | 25.40 | 25.48 | 25.48 | 0.20% | 173,073 |
| Jun 15, 2026 | 25.50 | 25.56 | 25.36 | 25.43 | 25.43 | -1.17% | 385,464 |
| Jun 12, 2026 | 25.51 | 25.73 | 25.50 | 25.73 | 25.73 | 1.06% | 198,274 |
| Jun 11, 2026 | 25.08 | 25.53 | 25.08 | 25.46 | 25.46 | 1.64% | 519,978 |
| Jun 10, 2026 | 25.25 | 25.37 | 25.02 | 25.05 | 25.05 | -1.46% | 585,689 |
| Jun 9, 2026 | 25.75 | 25.80 | 25.32 | 25.42 | 25.42 | -0.97% | 1,001,490 |
| Jun 8, 2026 | 25.66 | 25.70 | 25.59 | 25.67 | 25.67 | 0.47% | 561,909 |
| Jun 5, 2026 | 25.88 | 25.89 | 25.50 | 25.55 | 25.55 | -2.56% | 646,137 |
| Jun 4, 2026 | 26.19 | 26.23 | 26.10 | 26.22 | 26.22 | 0.04% | 284,281 |
| Jun 3, 2026 | 26.31 | 26.38 | 26.16 | 26.21 | 26.21 | -1.58% | 317,512 |
| Jun 2, 2026 | 26.66 | 26.71 | 26.61 | 26.63 | 26.63 | 0.83% | 214,478 |
| Jun 1, 2026 | 26.18 | 26.44 | 26.11 | 26.41 | 26.41 | 1.69% | 404,645 |
| May 29, 2026 | 26.04 | 26.04 | 25.88 | 25.97 | 25.97 | -0.19% | 177,118 |
| May 28, 2026 | 25.86 | 26.08 | 25.81 | 26.02 | 26.02 | 1.13% | 598,209 |
| May 27, 2026 | 25.82 | 25.86 | 25.69 | 25.73 | 25.73 | -1.23% | 278,066 |
| May 26, 2026 | 25.97 | 26.06 | 25.92 | 26.05 | 26.05 | 0.58% | 544,819 |
| May 22, 2026 | 25.76 | 25.90 | 25.72 | 25.90 | 25.90 | 0.47% | 486,573 |
| May 21, 2026 | 25.62 | 25.80 | 25.55 | 25.78 | 25.78 | -0.12% | 436,141 |
| May 20, 2026 | 25.59 | 25.85 | 25.54 | 25.81 | 25.81 | 1.61% | 306,993 |
| May 19, 2026 | 25.40 | 25.48 | 25.29 | 25.40 | 25.40 | -0.27% | 557,719 |
| May 18, 2026 | 25.45 | 25.54 | 25.37 | 25.47 | 25.47 | 0.16% | 790,141 |
| May 15, 2026 | 25.34 | 25.46 | 25.32 | 25.43 | 25.43 | -2.86% | 471,725 |
| May 14, 2026 | 26.20 | 26.21 | 26.05 | 26.18 | 26.18 | -0.30% | 341,593 |
| May 13, 2026 | 26.34 | 26.49 | 26.16 | 26.26 | 26.26 | 0.11% | 855,620 |
| May 12, 2026 | 25.82 | 26.23 | 25.81 | 26.23 | 26.23 | 1.20% | 582,096 |
| May 11, 2026 | 25.76 | 25.98 | 25.75 | 25.92 | 25.92 | 2.37% | 412,079 |
| May 8, 2026 | 25.33 | 25.36 | 25.21 | 25.32 | 25.32 | 0.96% | 260,284 |
| May 7, 2026 | 25.28 | 25.29 | 25.04 | 25.08 | 25.08 | -0.71% | 214,526 |
| May 6, 2026 | 25.25 | 25.28 | 25.17 | 25.26 | 25.26 | 0.84% | 452,502 |
| May 5, 2026 | 25.05 | 25.15 | 25.00 | 25.05 | 25.05 | 2.29% | 424,370 |
| May 4, 2026 | 24.54 | 24.64 | 24.35 | 24.49 | 24.49 | -1.09% | 315,920 |
| May 1, 2026 | 24.77 | 24.92 | 24.70 | 24.76 | 24.76 | -0.40% | 436,009 |
| Apr 30, 2026 | 24.73 | 24.89 | 24.63 | 24.86 | 24.86 | 0.93% | 409,203 |
| Apr 29, 2026 | 24.79 | 24.79 | 24.57 | 24.63 | 24.63 | -0.97% | 639,073 |
| Apr 28, 2026 | 24.87 | 24.93 | 24.82 | 24.87 | 24.87 | -0.88% | 303,698 |
| Apr 27, 2026 | 25.11 | 25.16 | 25.04 | 25.09 | 25.09 | -0.40% | 368,161 |
| Apr 24, 2026 | 25.17 | 25.22 | 25.13 | 25.19 | 25.19 | 0.08% | 742,203 |
| Apr 23, 2026 | 25.18 | 25.32 | 25.07 | 25.17 | 25.17 | -0.63% | 529,926 |
| Apr 22, 2026 | 25.11 | 25.37 | 25.07 | 25.33 | 25.33 | 2.22% | 424,063 |
| Apr 21, 2026 | 25.00 | 25.09 | 24.77 | 24.78 | 24.78 | -0.88% | 270,873 |
| Apr 20, 2026 | 25.00 | 25.03 | 24.93 | 25.00 | 25.00 | 0.16% | 479,386 |
| Apr 17, 2026 | 24.90 | 25.02 | 24.84 | 24.96 | 24.96 | -0.24% | 435,468 |
| Apr 16, 2026 | 25.06 | 25.12 | 24.94 | 25.02 | 25.02 | -0.16% | 284,118 |
| Apr 15, 2026 | 25.02 | 25.09 | 24.95 | 25.06 | 25.06 | 0.28% | 239,996 |
| Apr 14, 2026 | 24.86 | 24.99 | 24.83 | 24.99 | 24.99 | 0.81% | 239,294 |
| Apr 13, 2026 | 24.46 | 24.87 | 24.44 | 24.79 | 24.79 | 2.14% | 1,438,677 |
| Apr 10, 2026 | 24.28 | 24.39 | 24.19 | 24.27 | 24.27 | 1.08% | 377,973 |