Invesco DB Precious Metals Fund (DBP)
NYSEARCA: DBP · Real-Time Price · USD
90.40
-0.46 (-0.51%)
Oct 29, 2025, 4:00 PM EDT - Market closed

DBP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202590.0191.1590.0190.8690.86-0.38%14,285
Oct 27, 202592.2692.2690.7291.2191.21-2.95%8,977
Oct 24, 202594.4894.8393.7493.9893.98-0.53%30,282
Oct 23, 202595.1295.1394.1294.4894.480.51%11,432
Oct 22, 202592.7994.1292.1794.0094.000.30%21,698
Oct 21, 202595.8896.3393.0493.7293.72-6.51%33,412
Oct 20, 202599.01100.2598.34100.25100.253.46%12,819
Oct 17, 202599.2099.2096.0896.9096.90-2.65%21,181
Oct 16, 202598.1899.5498.1899.5499.542.19%23,422
Oct 15, 202596.8197.4196.6297.4197.412.20%9,681
Oct 14, 202594.5195.7494.5195.3195.310.40%11,468
Oct 13, 202594.2995.1594.2994.9394.933.16%17,759
Oct 10, 202591.8792.0291.0192.0292.020.90%2,191
Oct 9, 202593.4093.4090.6591.2091.20-1.93%12,150
Oct 8, 202593.0393.5292.8792.9992.991.69%7,811
Oct 7, 202591.8891.8890.9891.4591.450.10%7,504
Oct 6, 202590.8691.4990.8691.3691.361.65%4,770
Oct 3, 202589.5890.0089.3589.8889.881.24%9,427
Oct 2, 202590.0090.0088.1988.7888.78-0.64%9,244
Oct 1, 202590.3790.3789.1889.3689.360.48%20,217
Sep 30, 202588.1188.9888.1188.9388.930.49%24,785
Sep 29, 202588.4388.6888.2788.5088.501.58%9,196
Sep 26, 202586.8687.5286.8687.1287.120.81%8,212
Sep 25, 202586.0286.5685.6686.4286.420.97%9,475
Sep 24, 202586.0486.2885.4685.6085.60-0.85%6,657
Sep 23, 202586.7086.8086.1086.3386.330.31%9,045
Sep 22, 202585.4586.1585.4286.0786.071.86%3,934
Sep 19, 202583.6084.5083.6084.5084.501.43%5,438
Sep 18, 202583.0983.3083.0383.3083.30-0.20%10,791
Sep 17, 202584.1084.2583.0283.4783.47-1.18%3,894
Sep 16, 202584.7784.8684.3284.4784.470.04%6,773
Sep 15, 202583.6784.4983.6784.4384.430.98%5,616
Sep 12, 202583.7283.7783.5383.6183.610.54%4,374
Sep 11, 202582.7183.3182.7183.1683.160.07%19,148
Sep 10, 202583.2483.5383.0383.1083.100.39%7,627
Sep 9, 202583.6383.6382.7782.7782.77-0.51%7,812
Sep 8, 202582.9883.4882.9683.2083.200.98%11,112
Sep 5, 202582.2482.5082.1482.3982.390.89%32,709
Sep 4, 202581.8281.8281.2781.6681.66-0.45%11,209
Sep 3, 202582.1782.5381.9582.0382.030.65%17,195
Sep 2, 202580.6281.6780.4681.5081.502.30%34,817
Aug 29, 202578.7879.7278.7879.6779.671.46%6,234
Aug 28, 202578.1578.5978.1578.5278.520.93%5,531
Aug 27, 202577.3777.8077.2877.8077.800.27%2,513
Aug 26, 202577.2977.6577.2377.5977.590.66%9,123
Aug 25, 202577.4277.4477.0877.0877.08-0.36%1,889
Aug 22, 202576.3077.4176.2377.3677.361.29%5,549
Aug 21, 202576.5376.5876.1276.3876.38-0.07%6,034
Aug 20, 202576.1376.4576.1376.4376.431.04%2,426
Aug 19, 202576.2876.3775.5475.6475.64-0.80%4,147