Skip to main content
logo
Invesco DB Base Metals Fund (DBB)
NYSEARCA: DBB · Real-Time Price · USD
26.63
+0.21 (0.81%)
Jun 2, 2026, 3:30 PM EDT - Market open

DBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202626.6626.7026.6126.68-1.02%114,131
Jun 1, 202626.1826.4426.1126.4126.411.69%404,645
May 29, 202626.0426.0425.8825.9725.97-0.19%177,118
May 28, 202625.8626.0825.8126.0226.021.13%598,209
May 27, 202625.8225.8625.6925.7325.73-1.23%278,066
May 26, 202625.9726.0625.9226.0526.050.58%544,819
May 22, 202625.7625.9025.7225.9025.900.47%486,573
May 21, 202625.6225.8025.5525.7825.78-0.12%436,141
May 20, 202625.5925.8525.5425.8125.811.61%306,993
May 19, 202625.4025.4825.2925.4025.40-0.27%557,719
May 18, 202625.4525.5425.3725.4725.470.16%790,141
May 15, 202625.3425.4625.3225.4325.43-2.86%471,725
May 14, 202626.2026.2126.0526.1826.18-0.30%341,593
May 13, 202626.3426.4926.1626.2626.260.11%855,620
May 12, 202625.8226.2325.8126.2326.231.20%582,096
May 11, 202625.7625.9825.7525.9225.922.37%412,079
May 8, 202625.3325.3625.2125.3225.320.96%260,284
May 7, 202625.2825.2925.0425.0825.08-0.71%214,526
May 6, 202625.2525.2825.1725.2625.260.84%452,502
May 5, 202625.0525.1525.0025.0525.052.29%424,370
May 4, 202624.5424.6424.3524.4924.49-1.09%315,920
May 1, 202624.7724.9224.7024.7624.76-0.40%436,009
Apr 30, 202624.7324.8924.6324.8624.860.93%409,203
Apr 29, 202624.7924.7924.5724.6324.63-0.97%639,073
Apr 28, 202624.8724.9324.8224.8724.87-0.88%303,698
Apr 27, 202625.1125.1625.0425.0925.09-0.40%368,161
Apr 24, 202625.1725.2225.1325.1925.190.08%742,203
Apr 23, 202625.1825.3225.0725.1725.17-0.63%529,926
Apr 22, 202625.1125.3725.0725.3325.332.22%424,063
Apr 21, 202625.0025.0924.7724.7824.78-0.88%270,873
Apr 20, 202625.0025.0324.9325.0025.000.16%479,386
Apr 17, 202624.9025.0224.8424.9624.96-0.24%435,468
Apr 16, 202625.0625.1224.9425.0225.02-0.16%284,118
Apr 15, 202625.0225.0924.9525.0625.060.28%239,996
Apr 14, 202624.8624.9924.8324.9924.990.81%239,294
Apr 13, 202624.4624.8724.4424.7924.792.14%1,438,677
Apr 10, 202624.2824.3924.1924.2724.271.08%377,973
Apr 9, 202623.8824.0423.7624.0124.010.42%477,112
Apr 8, 202623.8723.9723.7923.9123.911.79%537,658
Apr 7, 202623.5923.6123.3723.4923.49-0.17%289,716
Apr 6, 202623.5423.6223.4523.5323.53-0.08%158,754
Apr 2, 202623.4623.7823.4223.5523.55-0.80%406,073
Apr 1, 202623.5723.8223.5123.7423.741.02%285,967
Mar 31, 202623.4823.6323.4023.5023.500.69%324,495
Mar 30, 202623.3023.3723.1623.3423.341.92%290,782
Mar 27, 202622.9023.0722.8622.9022.900.39%428,385
Mar 26, 202622.9723.0822.7722.8122.81-0.87%177,955
Mar 25, 202623.0223.1422.9123.0123.011.05%171,891
Mar 24, 202622.6622.8622.6422.7722.77-0.35%146,829
Mar 23, 202622.7623.0222.7322.8522.852.28%230,885