Invesco DB Precious Metals Fund (DBP)
NYSEARCA: DBP · Real-Time Price · USD
93.73
-0.35 (-0.38%)
Nov 20, 2025, 4:00 PM EST - Market closed
DBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 94.26 | 94.51 | 93.32 | 93.73 | 93.73 | -0.38% | 4,557 |
| Nov 19, 2025 | 95.01 | 95.53 | 93.90 | 94.08 | 94.08 | 0.25% | 21,631 |
| Nov 18, 2025 | 93.88 | 94.21 | 93.22 | 93.85 | 93.85 | 0.78% | 17,011 |
| Nov 17, 2025 | 93.85 | 94.19 | 92.62 | 93.13 | 93.13 | -1.12% | 8,365 |
| Nov 14, 2025 | 93.57 | 94.75 | 93.57 | 94.18 | 94.18 | -1.90% | 17,713 |
| Nov 13, 2025 | 97.57 | 97.57 | 95.92 | 96.01 | 96.01 | -1.20% | 11,450 |
| Nov 12, 2025 | 95.58 | 97.55 | 95.58 | 97.18 | 97.18 | 1.97% | 7,341 |
| Nov 11, 2025 | 95.29 | 95.30 | 94.56 | 95.30 | 95.30 | 0.55% | 6,086 |
| Nov 10, 2025 | 94.09 | 95.01 | 94.09 | 94.78 | 94.78 | 3.09% | 4,996 |
| Nov 7, 2025 | 92.12 | 92.46 | 91.74 | 91.94 | 91.94 | 0.60% | 35,266 |
| Nov 6, 2025 | 91.59 | 91.63 | 91.25 | 91.40 | 91.40 | -0.22% | 4,267 |
| Nov 5, 2025 | 91.61 | 91.75 | 91.18 | 91.60 | 91.60 | 1.38% | 5,534 |
| Nov 4, 2025 | 90.77 | 91.13 | 90.18 | 90.35 | 90.35 | -1.74% | 14,125 |
| Nov 3, 2025 | 92.24 | 92.67 | 91.69 | 91.95 | 91.95 | 0.06% | 51,631 |
| Oct 31, 2025 | 92.36 | 92.46 | 91.51 | 91.90 | 91.90 | -0.66% | 12,780 |
| Oct 30, 2025 | 91.34 | 92.62 | 91.34 | 92.51 | 92.50 | 2.20% | 16,473 |
| Oct 29, 2025 | 92.32 | 92.45 | 90.40 | 90.51 | 90.51 | -0.39% | 23,287 |
| Oct 28, 2025 | 90.01 | 91.15 | 90.01 | 90.86 | 90.86 | -0.38% | 14,285 |
| Oct 27, 2025 | 92.26 | 92.26 | 90.72 | 91.21 | 91.21 | -2.95% | 8,977 |
| Oct 24, 2025 | 94.48 | 94.83 | 93.74 | 93.98 | 93.98 | -0.53% | 30,282 |
| Oct 23, 2025 | 95.12 | 95.13 | 94.12 | 94.48 | 94.48 | 0.51% | 11,432 |
| Oct 22, 2025 | 92.79 | 94.12 | 92.17 | 94.00 | 94.00 | 0.30% | 21,698 |
| Oct 21, 2025 | 95.88 | 96.33 | 93.04 | 93.72 | 93.72 | -6.51% | 33,412 |
| Oct 20, 2025 | 99.01 | 100.25 | 98.34 | 100.25 | 100.25 | 3.46% | 12,819 |
| Oct 17, 2025 | 99.20 | 99.20 | 96.08 | 96.90 | 96.90 | -2.65% | 21,181 |
| Oct 16, 2025 | 98.18 | 99.54 | 98.18 | 99.54 | 99.54 | 2.19% | 23,422 |
| Oct 15, 2025 | 96.81 | 97.41 | 96.62 | 97.41 | 97.41 | 2.20% | 9,681 |
| Oct 14, 2025 | 94.51 | 95.74 | 94.51 | 95.31 | 95.31 | 0.40% | 11,468 |
| Oct 13, 2025 | 94.29 | 95.15 | 94.29 | 94.93 | 94.93 | 3.16% | 17,759 |
| Oct 10, 2025 | 91.87 | 92.02 | 91.01 | 92.02 | 92.02 | 0.90% | 2,191 |
| Oct 9, 2025 | 93.40 | 93.40 | 90.65 | 91.20 | 91.20 | -1.93% | 12,150 |
| Oct 8, 2025 | 93.03 | 93.52 | 92.87 | 92.99 | 92.99 | 1.69% | 7,811 |
| Oct 7, 2025 | 91.88 | 91.88 | 90.98 | 91.45 | 91.45 | 0.10% | 7,504 |
| Oct 6, 2025 | 90.86 | 91.49 | 90.86 | 91.36 | 91.36 | 1.65% | 4,770 |
| Oct 3, 2025 | 89.58 | 90.00 | 89.35 | 89.88 | 89.88 | 1.24% | 9,427 |
| Oct 2, 2025 | 90.00 | 90.00 | 88.19 | 88.78 | 88.78 | -0.64% | 9,244 |
| Oct 1, 2025 | 90.37 | 90.37 | 89.18 | 89.36 | 89.36 | 0.48% | 20,217 |
| Sep 30, 2025 | 88.11 | 88.98 | 88.11 | 88.93 | 88.93 | 0.49% | 24,785 |
| Sep 29, 2025 | 88.43 | 88.68 | 88.27 | 88.50 | 88.50 | 1.58% | 9,196 |
| Sep 26, 2025 | 86.86 | 87.52 | 86.86 | 87.12 | 87.12 | 0.81% | 8,212 |
| Sep 25, 2025 | 86.02 | 86.56 | 85.66 | 86.42 | 86.42 | 0.97% | 9,475 |
| Sep 24, 2025 | 86.04 | 86.28 | 85.46 | 85.60 | 85.60 | -0.85% | 6,657 |
| Sep 23, 2025 | 86.70 | 86.80 | 86.10 | 86.33 | 86.33 | 0.31% | 9,045 |
| Sep 22, 2025 | 85.45 | 86.15 | 85.42 | 86.07 | 86.07 | 1.86% | 3,934 |
| Sep 19, 2025 | 83.60 | 84.50 | 83.60 | 84.50 | 84.49 | 1.43% | 5,438 |
| Sep 18, 2025 | 83.09 | 83.30 | 83.03 | 83.30 | 83.30 | -0.20% | 10,791 |
| Sep 17, 2025 | 84.10 | 84.25 | 83.02 | 83.47 | 83.47 | -1.18% | 3,894 |
| Sep 16, 2025 | 84.77 | 84.86 | 84.32 | 84.47 | 84.47 | 0.04% | 6,773 |
| Sep 15, 2025 | 83.67 | 84.49 | 83.67 | 84.43 | 84.43 | 0.98% | 5,616 |
| Sep 12, 2025 | 83.72 | 83.77 | 83.53 | 83.61 | 83.61 | 0.54% | 4,374 |