Invesco DB Base Metals Fund (DBB)
NYSEARCA: DBB · Real-Time Price · USD
24.06
-0.28 (-1.15%)
Nov 13, 2026, 4:00 PM EST - Market closed
DBB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 24.15 | 24.15 | 24.05 | 24.06 | 24.06 | -1.15% | 117,723 |
| Nov 12, 2026 | 24.29 | 24.39 | 24.21 | 24.34 | 24.34 | -1.10% | 169,717 |
| Nov 11, 2026 | 24.57 | 24.64 | 24.49 | 24.61 | 24.61 | 0.94% | 73,198 |
| Nov 10, 2026 | 24.35 | 24.44 | 24.29 | 24.38 | 24.38 | -1.69% | 83,445 |
| Nov 9, 2026 | 24.63 | 24.83 | 24.62 | 24.80 | 24.80 | 0.90% | 240,274 |
| Nov 6, 2026 | 24.46 | 24.62 | 24.46 | 24.58 | 24.58 | 0.74% | 154,117 |
| Nov 5, 2026 | 25.02 | 25.02 | 24.39 | 24.40 | 24.40 | -1.65% | 427,532 |
| Nov 4, 2026 | 24.67 | 24.85 | 24.66 | 24.81 | 24.81 | 0.77% | 71,792 |
| Nov 3, 2026 | 24.77 | 24.77 | 24.61 | 24.62 | 24.62 | -1.79% | 77,712 |
| Nov 2, 2026 | 24.97 | 25.18 | 24.97 | 25.07 | 25.07 | 0.97% | 150,272 |
| Oct 30, 2026 | 25.01 | 25.02 | 24.75 | 24.83 | 24.83 | -1.08% | 115,554 |
| Oct 29, 2026 | 25.10 | 25.16 | 24.99 | 25.10 | 25.10 | -0.83% | 136,572 |
| Oct 28, 2026 | 25.21 | 25.33 | 25.17 | 25.31 | 25.31 | - | 301,283 |
| Oct 27, 2026 | 25.06 | 25.32 | 25.06 | 25.31 | 25.31 | 1.52% | 110,101 |
| Oct 26, 2026 | 24.96 | 25.00 | 24.91 | 24.93 | 24.93 | 0.20% | 81,096 |
| Oct 23, 2026 | 24.73 | 24.94 | 24.73 | 24.88 | 24.88 | 1.10% | 215,002 |
| Oct 22, 2026 | 24.69 | 24.72 | 24.54 | 24.61 | 24.61 | -1.56% | 185,617 |
| Oct 21, 2026 | 24.90 | 25.07 | 24.88 | 25.00 | 25.00 | 0.24% | 122,658 |
| Oct 20, 2026 | 24.78 | 24.98 | 24.73 | 24.94 | 24.94 | 0.36% | 107,575 |
| Oct 19, 2026 | 24.85 | 24.90 | 24.70 | 24.85 | 24.85 | 0.61% | 131,762 |
| Oct 16, 2026 | 24.77 | 24.85 | 24.68 | 24.70 | 24.70 | 0.41% | 99,649 |
| Oct 15, 2026 | 24.61 | 24.65 | 24.52 | 24.60 | 24.60 | -0.61% | 250,685 |
| Oct 14, 2026 | 24.94 | 24.96 | 24.73 | 24.75 | 24.75 | -1.16% | 164,509 |
| Oct 13, 2026 | 25.11 | 25.16 | 25.01 | 25.04 | 25.04 | -0.44% | 184,169 |
| Oct 12, 2026 | 25.27 | 25.27 | 25.14 | 25.15 | 25.15 | -0.04% | 70,427 |
| Oct 9, 2026 | 25.24 | 25.24 | 25.09 | 25.16 | 25.16 | 1.62% | 63,115 |
| Oct 8, 2026 | 24.96 | 24.97 | 24.74 | 24.76 | 24.76 | -1.43% | 227,702 |
| Oct 7, 2026 | 25.16 | 25.21 | 25.06 | 25.12 | 25.12 | -0.24% | 127,390 |
| Oct 6, 2026 | 25.13 | 25.23 | 25.11 | 25.18 | 25.18 | 0.40% | 104,332 |
| Oct 5, 2026 | 25.01 | 25.16 | 25.00 | 25.08 | 25.08 | 0.76% | 117,919 |
| Oct 2, 2026 | 25.05 | 25.09 | 24.82 | 24.89 | 24.89 | -0.44% | 131,388 |
| Oct 1, 2026 | 25.06 | 25.07 | 24.88 | 25.00 | 25.00 | -1.19% | 233,191 |
| Sep 30, 2026 | 25.37 | 25.50 | 25.26 | 25.30 | 25.30 | -1.02% | 172,598 |
| Sep 29, 2026 | 25.42 | 25.58 | 25.30 | 25.56 | 25.56 | 0.24% | 323,978 |
| Sep 28, 2026 | 25.55 | 25.63 | 25.50 | 25.50 | 25.50 | -1.66% | 206,731 |
| Sep 25, 2026 | 25.72 | 25.93 | 25.72 | 25.93 | 25.93 | - | 227,776 |
| Sep 24, 2026 | 25.79 | 25.95 | 25.79 | 25.93 | 25.93 | 0.46% | 287,714 |
| Sep 23, 2026 | 25.90 | 25.95 | 25.76 | 25.81 | 25.81 | -1.38% | 155,222 |
| Sep 22, 2026 | 26.06 | 26.21 | 25.99 | 26.17 | 26.17 | 1.12% | 111,685 |
| Sep 21, 2026 | 26.03 | 26.03 | 25.86 | 25.88 | 25.88 | -0.23% | 113,067 |
| Sep 18, 2026 | 25.71 | 25.96 | 25.67 | 25.94 | 25.94 | 0.89% | 121,942 |
| Sep 17, 2026 | 25.63 | 25.78 | 25.59 | 25.71 | 25.71 | 2.06% | 457,936 |
| Sep 16, 2026 | 25.27 | 25.34 | 25.11 | 25.19 | 25.19 | 0.20% | 386,192 |
| Sep 15, 2026 | 25.14 | 25.19 | 25.01 | 25.14 | 25.14 | 0.32% | 120,053 |
| Sep 14, 2026 | 25.20 | 25.20 | 24.94 | 25.06 | 25.06 | -1.38% | 356,090 |
| Sep 11, 2026 | 25.35 | 25.43 | 25.35 | 25.41 | 25.41 | 0.28% | 86,032 |
| Sep 10, 2026 | 25.82 | 25.82 | 25.33 | 25.34 | 25.34 | -3.61% | 491,514 |
| Sep 9, 2026 | 26.27 | 26.41 | 26.21 | 26.29 | 26.29 | 0.88% | 224,129 |
| Sep 8, 2026 | 26.24 | 26.28 | 26.05 | 26.06 | 26.06 | 1.20% | 367,264 |
| Sep 4, 2026 | 25.69 | 25.79 | 25.69 | 25.75 | 25.75 | -0.16% | 109,420 |