Invesco DB Precious Metals Fund (DBP)
NYSEARCA: DBP · Real-Time Price · USD
69.41
+0.47 (0.69%)
Mar 25, 2025, 4:00 PM EST - Market closed
DBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 4, 2025 | 65.71 | 66.03 | 65.57 | 65.89 | 65.89 | 0.88% | 16,161 |
| Feb 3, 2025 | 65.28 | 65.66 | 65.21 | 65.32 | 65.32 | 0.96% | 30,002 |
| Jan 31, 2025 | 65.32 | 65.43 | 64.69 | 64.70 | 64.70 | -0.64% | 5,564 |
| Jan 30, 2025 | 64.77 | 65.28 | 64.77 | 65.12 | 65.12 | 1.90% | 7,719 |
| Jan 29, 2025 | 64.15 | 64.16 | 63.82 | 63.91 | 63.91 | 0.09% | 5,908 |
| Jan 28, 2025 | 63.43 | 63.85 | 63.43 | 63.85 | 63.85 | 1.14% | 6,954 |
| Jan 27, 2025 | 63.51 | 63.51 | 62.84 | 63.13 | 63.13 | -1.32% | 6,602 |
| Jan 24, 2025 | 64.05 | 64.16 | 63.88 | 63.97 | 63.97 | 0.76% | 7,435 |
| Jan 23, 2025 | 63.35 | 63.64 | 63.17 | 63.49 | 63.49 | -0.48% | 5,503 |
| Jan 22, 2025 | 63.70 | 63.92 | 63.65 | 63.79 | 63.79 | 0.30% | 17,400 |
| Jan 21, 2025 | 63.38 | 63.77 | 63.30 | 63.60 | 63.60 | 0.78% | 73,687 |
| Jan 17, 2025 | 63.13 | 63.54 | 63.08 | 63.11 | 63.11 | -0.47% | 7,689 |
| Jan 16, 2025 | 63.47 | 63.76 | 63.41 | 63.41 | 63.41 | 0.72% | 2,492 |
| Jan 15, 2025 | 62.59 | 62.98 | 62.42 | 62.96 | 62.96 | 1.59% | 5,419 |
| Jan 14, 2025 | 61.63 | 62.03 | 61.63 | 61.97 | 61.97 | 0.58% | 6,523 |
| Jan 13, 2025 | 61.73 | 62.02 | 61.49 | 61.61 | 61.61 | -1.64% | 6,232 |