Skip to main content
logo
Invesco DB Precious Metals Fund (DBP)
NYSEARCA: DBP · Real-Time Price · USD
105.05
-3.99 (-3.66%)
Mar 20, 2026, 4:00 PM EDT - Market closed

DBP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026108.86108.86104.69105.05105.05-3.66%19,576
Mar 19, 2026106.14109.11105.60109.04109.04-3.89%62,319
Mar 18, 2026114.26114.89113.45113.45113.45-3.27%17,365
Mar 17, 2026118.02118.66116.69117.29117.29-0.73%11,722
Mar 16, 2026118.37118.54117.19118.15118.150.36%9,614
Mar 13, 2026120.52120.56117.55117.73117.73-2.12%10,680
Mar 12, 2026122.18122.23120.27120.27120.27-2.15%8,875
Mar 11, 2026122.94122.94121.87122.91122.91-0.44%5,771
Mar 10, 2026124.41124.90123.45123.45123.451.25%7,319
Mar 9, 2026120.65122.06119.89121.93121.930.53%61,909
Mar 6, 2026120.47122.02119.99121.29121.291.60%10,806
Mar 5, 2026120.28120.28118.78119.38119.38-1.11%9,051
Mar 4, 2026121.70121.81120.15120.72120.720.89%10,981
Mar 3, 2026120.74120.91117.37119.66119.66-5.70%29,611
Mar 2, 2026126.11127.25125.06126.89126.890.06%48,921
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%13,342
Feb 20, 2026118.53120.95117.51120.93120.933.47%22,007
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%22,102
Feb 11, 2026120.32120.67119.00120.36120.361.87%9,643
Feb 10, 2026119.69119.69117.67118.15118.15-1.51%10,895
Feb 9, 2026118.37120.22118.37119.96119.963.58%31,709
Feb 6, 2026113.84116.36113.84115.81115.813.72%34,446
Feb 5, 2026112.66114.69111.44111.66111.66-6.00%70,925
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%26,001
Jan 30, 2026125.56125.56110.59115.95115.95-14.71%89,499
Jan 29, 2026140.76140.76128.80135.95135.95-0.35%53,745
Jan 28, 2026133.30136.60131.01136.43136.433.70%26,280
Jan 27, 2026128.31131.56126.88131.56131.562.28%27,056
Jan 26, 2026129.52132.03126.95128.63128.632.17%75,469
Jan 23, 2026124.02125.90123.88125.90125.902.83%25,510
Jan 22, 2026119.69122.54119.46122.44122.442.61%26,069
Jan 21, 2026120.39120.44117.62119.33119.330.87%16,024
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