Skip to main content
/
Invesco DB Precious Metals Fund (DBP)
NYSEARCA: DBP · Real-Time Price · USD
75.75
-0.03 (-0.03%)
Jun 10, 2025, 2:09 PM - Market open

DBP Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJan 5, 2007→Jun 9, 2025Max ▾2008200920102011201220132014201520162017201820192020202120222023202420252008​20082010​20102012​20122014​20142016​20162018​20182020​20202022​20222024​2024020.0040.0060.0075.78

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202575.5276.0475.5275.7875.780.59%14,914
Jun 6, 202575.9875.9875.3275.3375.33-0.75%6,897
Jun 5, 202576.3876.5475.6275.9075.900.25%6,333
Jun 4, 202575.5276.0475.4075.7175.710.40%17,151
Jun 3, 202574.9575.4774.9575.4175.41-0.80%21,325
Jun 2, 202575.2176.0275.2176.0276.023.15%8,156
May 30, 202573.8173.8173.3273.7073.70-0.78%14,808
May 29, 202574.2474.4173.9474.2874.280.61%7,841
May 28, 202574.0774.0973.7073.8373.83-0.40%7,574
May 27, 202573.8774.1373.7274.1374.13-1.40%4,277
May 23, 202574.7175.3374.7175.1875.182.06%26,387
May 22, 202574.1574.1573.4773.6673.66-1.04%5,179
May 21, 202574.1074.5474.1074.4374.430.89%14,615
May 20, 202572.6073.8572.6073.7873.781.95%16,713
May 19, 202572.3272.5872.2272.3772.371.15%30,648
May 16, 202571.2371.6971.1271.5571.55-1.06%8,153
May 15, 202571.6672.4371.5872.3272.321.30%34,171
May 14, 202571.6371.6371.2171.3971.39-2.19%5,487
May 13, 202572.6873.1172.6372.9972.990.56%6,462
May 12, 202572.6972.7572.2572.5972.59-2.26%12,599
May 9, 202574.5274.6374.2774.2774.270.65%23,251
May 8, 202574.8975.0273.6973.7973.79-1.53%27,358
May 7, 202575.7475.7474.8274.9474.94-1.63%6,620
May 6, 202575.9276.2275.6676.1876.182.81%7,100
May 5, 202574.1074.3773.5974.1074.102.63%41,848
May 2, 202572.7372.7772.1672.2072.20-0.13%8,864
May 1, 202572.3772.3771.8672.2972.29-1.72%21,339
Apr 30, 202573.8674.1073.5673.5673.56-0.84%4,322
Apr 29, 202574.1674.5974.1674.1874.18-1.03%19,404
Apr 28, 202574.0674.9573.7474.9574.951.20%8,001
Apr 25, 202573.4574.1173.2474.0674.06-1.07%35,303
Apr 24, 202574.7774.9574.2774.8674.861.20%11,001
Apr 23, 202573.8774.1773.3173.9773.97-1.52%135,474
Apr 22, 202576.4376.4375.0775.1175.11-1.23%28,033
Apr 21, 202576.0076.2875.7576.0476.042.52%25,589
Apr 17, 202574.1674.3673.5074.1774.17-0.66%26,225
Apr 16, 202574.1574.7074.0174.6674.663.04%8,417
Apr 15, 202572.3272.4672.0372.4672.460.60%22,347
Apr 14, 202571.8172.1671.5372.0372.03-0.52%65,139
Apr 11, 202572.0872.5071.9872.4072.402.13%14,675
Apr 10, 202569.9171.0169.6870.8970.892.29%50,632
Apr 9, 202568.5069.3068.3869.3069.303.99%16,102
Apr 8, 202567.6067.6066.6266.6466.640.03%7,268
Apr 7, 202567.6068.0466.1766.6266.62-1.59%28,138
Apr 4, 202568.8168.9067.2167.7067.70-3.07%57,739
Apr 3, 202569.0570.3869.0569.8469.84-2.47%12,736
Apr 2, 202571.5371.9171.4771.6171.610.39%38,438
Apr 1, 202571.5571.6670.9071.3371.33-0.17%131,852
Mar 31, 202571.2171.5170.8571.4571.451.06%140,396
Mar 28, 202570.8471.1070.4870.7070.700.18%8,269