Invesco DB Precious Metals Fund (DBP)
NYSEARCA: DBP · Real-Time Price · USD
74.01
+1.55 (2.14%)
Apr 16, 2025, 4:00 PM EDT - Market closed
DBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 74.01 | 74.55 | 74.01 | 74.01 | - | 2.14% | 8,286 |
| Apr 15, 2025 | 72.32 | 72.46 | 72.03 | 72.46 | 72.46 | 0.60% | 22,347 |
| Apr 14, 2025 | 71.81 | 72.16 | 71.53 | 72.03 | 72.03 | -0.52% | 65,139 |
| Apr 11, 2025 | 72.08 | 72.50 | 71.98 | 72.40 | 72.40 | 2.13% | 14,675 |
| Apr 10, 2025 | 69.91 | 71.01 | 69.68 | 70.89 | 70.89 | 2.29% | 50,632 |
| Apr 9, 2025 | 68.50 | 69.30 | 68.38 | 69.30 | 69.30 | 3.99% | 16,102 |
| Apr 8, 2025 | 67.60 | 67.60 | 66.62 | 66.64 | 66.64 | 0.03% | 7,268 |
| Apr 7, 2025 | 67.60 | 68.04 | 66.17 | 66.62 | 66.62 | -1.59% | 28,138 |
| Apr 4, 2025 | 68.81 | 68.90 | 67.21 | 67.70 | 67.70 | -3.07% | 57,739 |
| Apr 3, 2025 | 69.05 | 70.38 | 69.05 | 69.84 | 69.84 | -2.47% | 12,736 |
| Apr 2, 2025 | 71.53 | 71.91 | 71.47 | 71.61 | 71.61 | 0.39% | 38,438 |
| Apr 1, 2025 | 71.55 | 71.66 | 70.90 | 71.33 | 71.33 | -0.17% | 131,852 |
| Mar 31, 2025 | 71.21 | 71.51 | 70.85 | 71.45 | 71.45 | 1.06% | 140,396 |
| Mar 28, 2025 | 70.84 | 71.10 | 70.48 | 70.70 | 70.70 | 0.18% | 8,269 |
| Mar 27, 2025 | 69.46 | 70.62 | 69.46 | 70.57 | 70.57 | 1.86% | 22,829 |
| Mar 26, 2025 | 69.40 | 69.54 | 69.27 | 69.28 | 69.28 | -0.04% | 96,723 |
| Mar 25, 2025 | 69.63 | 69.65 | 69.31 | 69.31 | 69.31 | 0.54% | 24,980 |
| Mar 24, 2025 | 69.13 | 69.19 | 68.69 | 68.94 | 68.94 | -0.20% | 17,417 |
| Mar 21, 2025 | 68.73 | 69.13 | 68.61 | 69.07 | 69.07 | -1.07% | 4,329 |
| Mar 20, 2025 | 70.10 | 70.10 | 69.34 | 69.82 | 69.82 | -0.21% | 34,452 |
| Mar 19, 2025 | 69.59 | 70.18 | 69.52 | 69.97 | 69.97 | 0.16% | 330,972 |
| Mar 18, 2025 | 69.91 | 69.95 | 69.66 | 69.86 | 69.86 | 1.08% | 5,590 |
| Mar 17, 2025 | 68.74 | 69.11 | 68.74 | 69.11 | 69.11 | 0.55% | 11,707 |
| Mar 14, 2025 | 69.25 | 69.25 | 68.71 | 68.73 | 68.73 | -0.17% | 4,762 |
| Mar 13, 2025 | 67.99 | 68.99 | 67.88 | 68.85 | 68.85 | 1.82% | 71,396 |
| Mar 12, 2025 | 67.02 | 67.79 | 67.02 | 67.62 | 67.62 | 0.75% | 12,602 |
| Mar 11, 2025 | 66.81 | 67.27 | 66.81 | 67.12 | 67.12 | 1.37% | 18,064 |
| Mar 10, 2025 | 66.73 | 66.85 | 66.01 | 66.21 | 66.21 | -0.99% | 30,103 |
| Mar 7, 2025 | 67.07 | 67.39 | 66.67 | 66.87 | 66.87 | -0.14% | 2,977 |
| Mar 6, 2025 | 66.87 | 67.16 | 66.87 | 66.97 | 66.97 | -0.28% | 4,208 |
| Mar 5, 2025 | 66.71 | 67.32 | 66.71 | 67.15 | 67.15 | 0.49% | 14,023 |
| Mar 4, 2025 | 66.97 | 66.99 | 66.47 | 66.82 | 66.82 | 0.95% | 42,670 |
| Mar 3, 2025 | 65.95 | 66.49 | 65.95 | 66.19 | 66.19 | 1.35% | 13,216 |
| Feb 28, 2025 | 65.18 | 65.43 | 64.93 | 65.31 | 65.31 | -0.76% | 8,405 |
| Feb 27, 2025 | 66.53 | 66.53 | 65.77 | 65.81 | 65.81 | -1.60% | 7,334 |
| Feb 26, 2025 | 66.43 | 66.97 | 66.43 | 66.88 | 66.88 | 0.28% | 19,618 |
| Feb 25, 2025 | 67.51 | 67.51 | 66.20 | 66.70 | 66.70 | -1.40% | 15,065 |
| Feb 24, 2025 | 67.68 | 67.73 | 67.39 | 67.64 | 67.64 | 0.31% | 23,638 |
| Feb 21, 2025 | 67.62 | 67.62 | 67.32 | 67.44 | 67.44 | -0.32% | 4,743 |
| Feb 20, 2025 | 67.53 | 67.85 | 67.53 | 67.66 | 67.66 | 0.21% | 6,217 |
| Feb 19, 2025 | 67.65 | 67.70 | 67.21 | 67.51 | 67.51 | -0.35% | 2,104 |
| Feb 18, 2025 | 67.27 | 67.76 | 67.27 | 67.75 | 67.75 | 2.12% | 7,374 |
| Feb 14, 2025 | 67.89 | 67.89 | 66.27 | 66.34 | 66.34 | -1.92% | 6,610 |
| Feb 13, 2025 | 67.18 | 67.66 | 67.07 | 67.64 | 67.64 | 0.97% | 43,395 |
| Feb 12, 2025 | 66.86 | 67.01 | 66.86 | 67.00 | 67.00 | 0.22% | 3,750 |
| Feb 11, 2025 | 66.95 | 67.06 | 66.74 | 66.85 | 66.85 | -0.22% | 4,226 |
| Feb 10, 2025 | 66.91 | 67.12 | 66.80 | 67.00 | 67.00 | 1.50% | 18,712 |
| Feb 7, 2025 | 66.30 | 66.63 | 65.94 | 66.01 | 66.01 | 0.12% | 12,048 |
| Feb 6, 2025 | 65.94 | 65.94 | 65.56 | 65.93 | 65.93 | -0.11% | 8,806 |
| Feb 5, 2025 | 66.07 | 66.45 | 65.94 | 66.00 | 66.00 | 0.17% | 11,236 |