Invesco DB Precious Metals Fund (DBP)
NYSEARCA: DBP · Real-Time Price · USD
63.27
+0.90 (1.44%)
Dec 20, 2024, 3:27 PM EST - Market closed
DBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 62.80 | 63.29 | 62.80 | 63.20 | 63.20 | 1.33% | 10,865 |
| Dec 19, 2024 | 62.53 | 62.53 | 62.23 | 62.37 | 62.37 | -0.11% | 119,815 |
| Dec 18, 2024 | 63.63 | 63.73 | 62.45 | 62.45 | 62.45 | -2.13% | 8,344 |
| Dec 17, 2024 | 63.69 | 63.92 | 63.42 | 63.81 | 63.81 | -0.29% | 12,724 |
| Dec 16, 2024 | 64.16 | 64.16 | 63.93 | 63.99 | 63.99 | 0.17% | 3,272 |
| Dec 13, 2024 | 64.04 | 64.22 | 63.88 | 63.88 | 63.88 | -1.25% | 3,402 |
| Dec 12, 2024 | 65.00 | 65.00 | 64.69 | 64.69 | 64.69 | -1.97% | 6,724 |
| Dec 11, 2024 | 66.13 | 66.23 | 65.87 | 65.99 | 65.99 | 0.98% | 5,873 |
| Dec 10, 2024 | 65.32 | 65.37 | 65.30 | 65.35 | 65.35 | 1.22% | 2,499 |
| Dec 9, 2024 | 64.90 | 65.03 | 64.48 | 64.56 | 64.56 | 1.38% | 125,452 |
| Dec 6, 2024 | 63.68 | 63.87 | 63.62 | 63.68 | 63.68 | -0.23% | 2,984 |
| Dec 5, 2024 | 64.09 | 64.09 | 63.49 | 63.83 | 63.83 | -0.52% | 6,740 |
| Dec 4, 2024 | 64.22 | 64.29 | 64.06 | 64.16 | 64.16 | 0.45% | 255,841 |
| Dec 3, 2024 | 64.12 | 64.19 | 63.77 | 63.88 | 63.88 | 0.61% | 6,577 |
| Dec 2, 2024 | 63.73 | 63.81 | 63.41 | 63.49 | 63.49 | -0.92% | 31,324 |
| Nov 29, 2024 | 64.06 | 64.09 | 64.04 | 64.08 | 64.08 | 0.96% | 1,290 |
| Nov 27, 2024 | 63.90 | 63.90 | 63.34 | 63.47 | 63.47 | -0.04% | 4,502 |
| Nov 26, 2024 | 63.43 | 63.50 | 63.34 | 63.50 | 63.50 | 0.22% | 1,262 |
| Nov 25, 2024 | 63.79 | 63.85 | 63.14 | 63.36 | 63.36 | -2.99% | 21,852 |
| Nov 22, 2024 | 64.96 | 65.48 | 64.96 | 65.32 | 65.32 | 1.48% | 9,669 |
| Nov 21, 2024 | 64.16 | 64.45 | 64.16 | 64.37 | 64.37 | 0.59% | 10,363 |
| Nov 20, 2024 | 63.85 | 64.11 | 63.85 | 63.99 | 63.99 | 0.14% | 6,387 |
| Nov 19, 2024 | 63.63 | 63.90 | 63.61 | 63.90 | 63.90 | 0.76% | 5,015 |
| Nov 18, 2024 | 63.32 | 63.52 | 63.25 | 63.42 | 63.42 | 2.12% | 39,299 |
| Nov 15, 2024 | 62.38 | 62.57 | 62.03 | 62.11 | 62.11 | -0.18% | 23,119 |
| Nov 14, 2024 | 62.03 | 62.43 | 62.00 | 62.22 | 62.22 | -0.25% | 13,302 |
| Nov 13, 2024 | 63.27 | 63.44 | 62.29 | 62.38 | 62.38 | -1.01% | 62,325 |
| Nov 12, 2024 | 63.31 | 63.31 | 62.89 | 63.02 | 63.02 | -0.53% | 6,811 |
| Nov 11, 2024 | 63.47 | 63.51 | 63.08 | 63.35 | 63.35 | -2.34% | 24,281 |
| Nov 8, 2024 | 65.22 | 65.22 | 64.77 | 64.87 | 64.87 | -0.90% | 13,777 |
| Nov 7, 2024 | 65.07 | 65.73 | 65.07 | 65.46 | 65.46 | 1.71% | 11,853 |
| Nov 6, 2024 | 64.24 | 64.75 | 63.98 | 64.36 | 64.36 | -3.22% | 16,783 |
| Nov 5, 2024 | 66.76 | 66.80 | 66.44 | 66.50 | 66.50 | 0.28% | 3,601 |
| Nov 4, 2024 | 66.54 | 66.58 | 66.22 | 66.32 | 66.32 | 0.16% | 3,331 |
| Nov 1, 2024 | 66.82 | 66.86 | 66.17 | 66.21 | 66.21 | -0.55% | 16,459 |
| Oct 31, 2024 | 67.21 | 67.22 | 66.27 | 66.58 | 66.58 | -1.69% | 10,072 |
| Oct 30, 2024 | 67.63 | 67.89 | 67.41 | 67.72 | 67.72 | -0.20% | 12,569 |
| Oct 29, 2024 | 67.68 | 67.88 | 67.57 | 67.85 | 67.85 | 1.35% | 10,183 |
| Oct 28, 2024 | 66.88 | 67.07 | 66.88 | 66.95 | 66.95 | 0.11% | 5,090 |
| Oct 25, 2024 | 66.63 | 67.04 | 66.54 | 66.88 | 66.88 | 0.13% | 13,750 |
| Oct 24, 2024 | 66.79 | 66.83 | 66.59 | 66.79 | 66.79 | 0.67% | 4,762 |
| Oct 23, 2024 | 67.11 | 67.11 | 66.19 | 66.34 | 66.34 | -1.73% | 75,975 |
| Oct 22, 2024 | 67.25 | 67.51 | 67.19 | 67.51 | 67.51 | 1.43% | 9,010 |
| Oct 21, 2024 | 66.99 | 67.08 | 66.32 | 66.56 | 66.56 | 0.07% | 12,259 |
| Oct 18, 2024 | 65.75 | 66.52 | 65.75 | 66.51 | 66.51 | 2.09% | 9,553 |
| Oct 17, 2024 | 65.01 | 65.16 | 64.88 | 65.15 | 65.15 | 0.51% | 4,558 |
| Oct 16, 2024 | 65.00 | 65.17 | 64.72 | 64.82 | 64.82 | 0.54% | 4,927 |
| Oct 15, 2024 | 64.60 | 64.60 | 64.46 | 64.47 | 64.47 | 0.41% | 8,029 |
| Oct 14, 2024 | 64.23 | 64.30 | 63.99 | 64.21 | 64.21 | -0.27% | 2,009 |
| Oct 11, 2024 | 64.35 | 64.44 | 64.35 | 64.38 | 64.38 | 0.93% | 1,103 |
| Oct 10, 2024 | 63.27 | 63.79 | 63.27 | 63.79 | 63.79 | 1.07% | 9,379 |
| Oct 9, 2024 | 62.99 | 63.20 | 62.98 | 63.11 | 63.11 | -0.48% | 2,083 |
| Oct 8, 2024 | 63.80 | 63.80 | 63.00 | 63.42 | 63.42 | -1.32% | 8,852 |
| Oct 7, 2024 | 64.41 | 64.41 | 64.14 | 64.26 | 64.26 | -0.51% | 24,556 |
| Oct 4, 2024 | 64.56 | 65.15 | 64.36 | 64.59 | 64.59 | -0.11% | 28,314 |
| Oct 3, 2024 | 64.38 | 64.79 | 64.22 | 64.67 | 64.67 | 0.13% | 5,000 |
| Oct 2, 2024 | 64.81 | 64.81 | 64.31 | 64.58 | 64.58 | 0.24% | 15,267 |
| Oct 1, 2024 | 64.70 | 64.83 | 64.41 | 64.42 | 64.42 | 1.00% | 12,289 |
| Sep 30, 2024 | 63.99 | 63.99 | 63.62 | 63.79 | 63.79 | -0.90% | 15,669 |
| Sep 27, 2024 | 64.93 | 64.93 | 64.18 | 64.37 | 64.37 | -0.91% | 2,399 |
| Sep 26, 2024 | 64.93 | 65.01 | 64.59 | 64.96 | 64.96 | 0.45% | 8,863 |
| Sep 25, 2024 | 64.81 | 64.81 | 64.45 | 64.67 | 64.67 | -0.36% | 5,018 |
| Sep 24, 2024 | 63.83 | 64.91 | 63.80 | 64.91 | 64.91 | 2.21% | 11,646 |
| Sep 23, 2024 | 63.57 | 63.72 | 63.51 | 63.51 | 63.51 | -0.18% | 4,988 |
| Sep 20, 2024 | 63.52 | 63.76 | 63.46 | 63.62 | 63.62 | 1.31% | 1,913 |
| Sep 19, 2024 | 62.65 | 63.02 | 62.41 | 62.80 | 62.80 | 1.77% | 29,005 |
| Sep 18, 2024 | 62.31 | 62.50 | 61.71 | 61.71 | 61.71 | -1.14% | 6,238 |
| Sep 17, 2024 | 62.59 | 62.59 | 62.31 | 62.42 | 62.42 | -0.53% | 7,692 |
| Sep 16, 2024 | 62.87 | 62.98 | 62.59 | 62.75 | 62.75 | 0.06% | 11,026 |
| Sep 13, 2024 | 62.47 | 62.78 | 62.47 | 62.71 | 62.71 | 1.33% | 7,251 |
| Sep 12, 2024 | 61.44 | 61.89 | 61.44 | 61.89 | 61.89 | 2.32% | 7,729 |
| Sep 11, 2024 | 60.39 | 60.57 | 60.14 | 60.49 | 60.49 | 0.07% | 4,824 |
| Sep 10, 2024 | 60.22 | 60.45 | 60.22 | 60.45 | 60.45 | 0.38% | 3,339 |
| Sep 9, 2024 | 60.02 | 60.22 | 59.96 | 60.22 | 60.22 | 0.58% | 2,468 |
| Sep 6, 2024 | 60.50 | 60.50 | 59.55 | 59.87 | 59.87 | -1.12% | 4,426 |
| Sep 5, 2024 | 60.68 | 60.68 | 60.48 | 60.55 | 60.55 | 1.01% | 2,003 |
| Sep 4, 2024 | 59.91 | 60.15 | 59.91 | 59.95 | 59.95 | 0.20% | 1,590 |
| Sep 3, 2024 | 60.06 | 60.06 | 59.47 | 59.83 | 59.83 | -0.97% | 9,179 |
| Aug 30, 2024 | 60.86 | 60.90 | 60.31 | 60.42 | 60.42 | -0.90% | 1,918 |
| Aug 29, 2024 | 60.70 | 61.10 | 60.70 | 60.97 | 60.97 | 0.54% | 34,469 |
| Aug 28, 2024 | 60.65 | 60.79 | 60.50 | 60.64 | 60.64 | -1.19% | 6,631 |
| Aug 27, 2024 | 60.96 | 61.37 | 60.96 | 61.37 | 61.37 | 0.23% | 6,008 |
| Aug 26, 2024 | 61.34 | 61.35 | 61.12 | 61.23 | 61.23 | 0.38% | 7,805 |
| Aug 23, 2024 | 60.87 | 61.03 | 60.87 | 61.00 | 61.00 | 1.54% | 1,682 |
| Aug 22, 2024 | 60.57 | 60.57 | 59.89 | 60.08 | 60.08 | -1.44% | 10,333 |
| Aug 21, 2024 | 60.79 | 61.07 | 60.47 | 60.96 | 60.96 | -0.07% | 10,278 |
| Aug 20, 2024 | 61.40 | 61.40 | 60.80 | 61.00 | 61.00 | 0.46% | 161,017 |
| Aug 19, 2024 | 60.42 | 60.78 | 60.21 | 60.72 | 60.72 | 0.19% | 6,843 |
| Aug 16, 2024 | 59.90 | 60.60 | 59.90 | 60.60 | 60.60 | 2.19% | 14,637 |
| Aug 15, 2024 | 58.80 | 59.31 | 58.80 | 59.31 | 59.31 | 0.86% | 1,459 |
| Aug 14, 2024 | 59.00 | 59.00 | 58.60 | 58.80 | 58.80 | -0.82% | 2,751 |
| Aug 13, 2024 | 59.02 | 59.40 | 59.02 | 59.29 | 59.29 | -0.31% | 18,502 |
| Aug 12, 2024 | 59.06 | 59.48 | 58.91 | 59.48 | 59.48 | 1.78% | 15,683 |
| Aug 9, 2024 | 58.28 | 58.57 | 58.28 | 58.43 | 58.43 | 0.14% | 1,788 |
| Aug 8, 2024 | 58.31 | 58.46 | 58.29 | 58.35 | 58.35 | 1.78% | 11,174 |
| Aug 7, 2024 | 57.72 | 57.80 | 57.24 | 57.33 | 57.33 | -0.35% | 17,453 |
| Aug 6, 2024 | 57.60 | 57.68 | 57.42 | 57.53 | 57.53 | -0.83% | 17,105 |
| Aug 5, 2024 | 57.38 | 58.03 | 57.38 | 58.01 | 58.01 | -1.84% | 37,403 |
| Aug 2, 2024 | 59.73 | 59.96 | 58.46 | 59.10 | 59.10 | -0.25% | 14,606 |
| Aug 1, 2024 | 59.65 | 59.73 | 58.91 | 59.25 | 59.25 | -0.51% | 13,567 |