Skip to main content
logo
Invesco DB Precious Metals Fund (DBP)
NYSEARCA: DBP · Real-Time Price · USD
126.81
+2.77 (2.23%)
Feb 27, 2026, 4:00 PM EST - Market closed

DBP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026125.79126.81125.57126.81126.812.23%8,859
Feb 26, 2026122.88124.26122.04124.04124.040.83%17,109
Feb 25, 2026124.33125.23123.02123.02123.020.24%9,942
Feb 24, 2026121.60122.99121.22122.72122.72-1.49%5,831
Feb 23, 2026122.42124.57122.42124.57124.573.01%13,227
Feb 20, 2026118.53120.95117.51120.93120.933.47%22,004
Feb 19, 2026116.50117.26116.27116.87116.870.51%10,970
Feb 18, 2026115.92117.17115.92116.28116.282.75%8,309
Feb 17, 2026113.96114.00112.48113.17113.17-3.28%20,647
Feb 13, 2026117.00117.52116.45117.01117.012.49%29,021
Feb 12, 2026119.68119.75114.17114.17114.17-5.14%22,099
Feb 11, 2026120.32120.67119.00120.36120.361.87%9,643
Feb 10, 2026119.69119.69117.67118.15118.15-1.51%10,870
Feb 9, 2026118.37120.22118.37119.96119.963.58%31,687
Feb 6, 2026113.84116.36113.84115.81115.813.72%34,446
Feb 5, 2026112.66114.69111.44111.66111.66-6.00%70,762
Feb 4, 2026121.78121.78116.41118.79118.790.53%28,040
Feb 3, 2026118.44120.20116.76118.16118.166.02%41,258
Feb 2, 2026112.69114.00110.00111.45111.45-3.88%25,987
Jan 30, 2026125.56125.56110.59115.95115.95-14.71%89,492
Jan 29, 2026140.76140.76128.80135.95135.95-0.35%53,596
Jan 28, 2026133.30136.60131.01136.43136.433.70%26,074
Jan 27, 2026128.31131.56126.88131.56131.562.28%26,962
Jan 26, 2026129.52132.03126.95128.63128.632.17%74,828
Jan 23, 2026124.02125.90123.88125.90125.902.83%25,510
Jan 22, 2026119.69122.54119.46122.44122.442.61%25,554
Jan 21, 2026120.39120.44117.62119.33119.330.87%15,934
Jan 20, 2026118.41118.68117.45118.30118.304.34%33,171
Jan 16, 2026114.48114.48112.05113.38113.38-1.26%22,673
Jan 15, 2026114.06115.41113.93114.82114.82-0.98%32,422
Jan 14, 2026115.46115.98114.28115.96115.962.71%25,755
Jan 13, 2026114.18114.61112.58112.90112.900.12%18,487
Jan 12, 2026112.22113.64112.22112.77112.773.17%27,127
Jan 9, 2026108.90109.86108.80109.30109.301.06%10,756
Jan 8, 2026106.20108.15106.15108.15108.150.10%10,371
Jan 7, 2026107.41108.17107.00108.04108.04-1.92%16,196
Jan 6, 2026108.71110.16108.71110.16110.162.95%11,827
Jan 5, 2026106.83107.94106.67107.00107.003.02%43,530
Jan 2, 2026105.16105.16102.85103.86103.861.02%11,804
Dec 31, 2025103.59103.82102.37102.81102.81-2.28%27,908
Dec 30, 2025106.38106.57105.14105.21105.211.20%16,158
Dec 29, 2025105.13105.13103.20103.96103.96-5.83%23,754
Dec 26, 2025109.37110.65108.75110.39110.393.10%14,883
Dec 24, 2025107.26107.26105.75107.07107.07-0.27%5,992
Dec 23, 2025106.13107.36105.30107.36107.362.09%11,923
Dec 22, 2025104.91105.16104.40105.16105.160.36%12,566
Dec 19, 2025104.30105.31104.30104.78102.281.06%10,373
Dec 18, 2025104.39104.88103.40103.68101.20-0.80%29,064
Dec 17, 2025104.03104.71103.96104.52102.021.57%8,761
Dec 16, 2025103.30103.30102.71102.90100.440.04%5,518