Skip to main content
logo
Invesco DB Base Metals Fund (DBB)
NYSEARCA: DBB · Real-Time Price · USD
25.56
+0.01 (0.04%)
Aug 24, 2026, 11:46 AM EDT - Market open

DBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202625.6125.6625.5425.59-0.16%195,393
Aug 21, 202625.4125.5525.4125.5525.551.55%117,160
Aug 20, 202625.0125.2025.0125.1625.16-0.44%216,007
Aug 19, 202625.2025.2925.1525.2725.270.80%85,209
Aug 18, 202625.3025.3125.0425.0725.07-1.45%482,686
Aug 17, 202625.4125.4925.3925.4425.440.08%87,816
Aug 14, 202625.3525.4425.3525.4225.420.47%75,470
Aug 13, 202625.4325.4625.2925.3025.30-0.78%111,503
Aug 12, 202625.8425.8425.5025.5025.50-0.74%101,762
Aug 11, 202625.7625.7725.6425.6925.690.08%97,056
Aug 10, 202625.5125.6725.4725.6725.671.18%131,135
Aug 7, 202625.4825.4925.3625.3725.37-0.67%126,979
Aug 6, 202625.5325.5925.4525.5425.54-0.16%323,600
Aug 5, 202625.4625.6025.3725.5825.581.15%130,428
Aug 4, 202625.3925.4025.2725.2925.290.40%173,539
Aug 3, 202625.1825.1924.9325.1925.190.12%119,641
Jul 31, 202625.0625.1624.8825.1625.160.48%80,998
Jul 30, 202624.9025.0924.9025.0425.041.34%312,151
Jul 29, 202624.6724.9324.6124.7124.710.49%257,761
Jul 28, 202624.5724.6924.5024.5924.59-1.05%140,383
Jul 27, 202624.8224.8724.7824.8524.850.65%118,649
Jul 24, 202624.7224.8124.6724.6924.69-0.04%373,946
Jul 23, 202624.7924.8324.6624.7024.70-0.92%107,065
Jul 22, 202624.9125.0224.9024.9324.930.04%271,015
Jul 21, 202624.8024.9724.8024.9224.921.63%172,042
Jul 20, 202624.5224.5824.4424.5224.52-0.04%61,737
Jul 17, 202624.3124.5324.2924.5324.53-0.20%93,840
Jul 16, 202624.6924.7524.5424.5824.58-0.04%79,683
Jul 15, 202624.5824.6724.4924.5924.59-0.12%195,222
Jul 14, 202624.7124.8124.6024.6224.620.57%191,702
Jul 13, 202624.5824.5824.4224.4824.480.12%162,963
Jul 10, 202624.4924.5324.4124.4524.45-0.24%228,968
Jul 9, 202624.3424.6124.3424.5124.511.66%294,904
Jul 8, 202624.0724.1423.9524.1124.110.08%243,294
Jul 7, 202624.2024.3624.0824.0924.09-0.70%332,162
Jul 6, 202624.0824.2724.0824.2624.261.25%220,342
Jul 2, 202623.9424.0723.8923.9623.960.08%626,711
Jul 1, 202623.9924.0923.9023.9423.94-0.66%359,183
Jun 30, 202624.1024.2724.0924.1024.100.50%177,961
Jun 29, 202624.1024.1023.8923.9823.98-1.19%401,999
Jun 26, 202624.2224.3324.1524.2724.270.46%372,702
Jun 25, 202624.1124.2123.9824.1624.161.56%487,850
Jun 24, 202623.8724.0323.7323.7923.79-2.78%412,282
Jun 23, 202624.5024.5924.4424.4724.47-3.05%384,358
Jun 22, 202625.3125.3425.1825.2425.24-0.24%339,794
Jun 18, 202625.4725.4725.2925.3025.300.28%119,769
Jun 17, 202625.5525.6125.1725.2325.23-0.98%284,544
Jun 16, 202625.4625.5425.4025.4825.480.20%173,073
Jun 15, 202625.5025.5625.3625.4325.43-1.17%385,464
Jun 12, 202625.5125.7325.5025.7325.731.06%198,274