Invesco DB Precious Metals Fund (DBP)
NYSEARCA: DBP · Real-Time Price · USD
78.37
+0.56 (0.73%)
Aug 28, 2025, 10:52 AM - Market open
DBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 77.37 | 77.80 | 77.28 | 77.80 | 77.80 | 0.27% | 2,513 |
| Aug 26, 2025 | 77.29 | 77.65 | 77.23 | 77.59 | 77.59 | 0.66% | 9,123 |
| Aug 25, 2025 | 77.42 | 77.44 | 77.08 | 77.08 | 77.08 | -0.36% | 1,889 |
| Aug 22, 2025 | 76.30 | 77.41 | 76.23 | 77.36 | 77.36 | 1.29% | 5,549 |
| Aug 21, 2025 | 76.53 | 76.58 | 76.12 | 76.38 | 76.38 | -0.07% | 6,034 |
| Aug 20, 2025 | 76.13 | 76.45 | 76.13 | 76.43 | 76.43 | 1.04% | 2,426 |
| Aug 19, 2025 | 76.28 | 76.37 | 75.54 | 75.64 | 75.64 | -0.80% | 4,147 |
| Aug 18, 2025 | 76.50 | 76.58 | 76.22 | 76.25 | 76.25 | -0.07% | 3,013 |
| Aug 15, 2025 | 76.32 | 76.44 | 76.22 | 76.30 | 76.30 | -0.09% | 4,973 |
| Aug 14, 2025 | 76.42 | 76.48 | 76.29 | 76.37 | 76.37 | -0.73% | 4,214 |
| Aug 13, 2025 | 76.93 | 77.23 | 76.77 | 76.93 | 76.93 | 0.55% | 3,973 |
| Aug 12, 2025 | 76.46 | 76.80 | 76.11 | 76.51 | 76.51 | 0.05% | 2,899 |
| Aug 11, 2025 | 76.72 | 76.82 | 76.48 | 76.48 | 76.48 | -1.69% | 5,118 |
| Aug 8, 2025 | 78.28 | 78.52 | 77.70 | 77.79 | 77.79 | -0.15% | 3,084 |
| Aug 7, 2025 | 77.89 | 77.91 | 77.50 | 77.91 | 77.91 | 1.03% | 6,423 |
| Aug 6, 2025 | 76.79 | 77.13 | 76.72 | 77.12 | 77.12 | 0.10% | 3,518 |
| Aug 5, 2025 | 76.86 | 77.26 | 76.86 | 77.04 | 77.04 | 0.33% | 28,241 |
| Aug 4, 2025 | 76.79 | 76.95 | 76.62 | 76.79 | 76.79 | 0.69% | 8,026 |
| Aug 1, 2025 | 76.29 | 76.42 | 75.89 | 76.26 | 76.26 | 1.75% | 8,655 |
| Jul 31, 2025 | 75.30 | 75.30 | 74.93 | 74.95 | 74.95 | 0.42% | 4,741 |
| Jul 30, 2025 | 75.63 | 75.63 | 74.64 | 74.64 | 74.64 | -2.11% | 11,350 |
| Jul 29, 2025 | 76.03 | 76.40 | 75.89 | 76.24 | 76.24 | 0.27% | 7,031 |
| Jul 28, 2025 | 76.31 | 76.31 | 75.82 | 76.04 | 76.04 | -0.56% | 8,586 |
| Jul 25, 2025 | 76.71 | 76.93 | 76.19 | 76.47 | 76.47 | -1.30% | 7,860 |
| Jul 24, 2025 | 77.13 | 77.61 | 77.13 | 77.48 | 77.48 | -0.74% | 5,656 |
| Jul 23, 2025 | 78.66 | 78.68 | 77.82 | 78.05 | 78.05 | -1.03% | 8,926 |
| Jul 22, 2025 | 78.53 | 78.91 | 78.25 | 78.86 | 78.86 | 1.00% | 7,806 |
| Jul 21, 2025 | 77.67 | 78.22 | 77.67 | 78.09 | 78.09 | 1.82% | 7,113 |
| Jul 18, 2025 | 77.00 | 77.00 | 76.69 | 76.69 | 76.69 | 0.17% | 2,591 |
| Jul 17, 2025 | 76.32 | 76.56 | 76.30 | 76.56 | 76.56 | -0.03% | 13,325 |
| Jul 16, 2025 | 76.39 | 76.89 | 76.02 | 76.58 | 76.58 | 0.53% | 4,273 |
| Jul 15, 2025 | 76.68 | 76.75 | 76.07 | 76.18 | 76.18 | -0.51% | 12,653 |
| Jul 14, 2025 | 77.14 | 77.14 | 76.57 | 76.57 | 76.57 | -0.98% | 16,351 |
| Jul 11, 2025 | 76.94 | 77.33 | 76.86 | 77.33 | 77.33 | 1.80% | 4,377 |
| Jul 10, 2025 | 75.71 | 75.96 | 75.54 | 75.96 | 75.96 | 0.76% | 6,175 |
| Jul 9, 2025 | 75.14 | 75.40 | 75.09 | 75.39 | 75.39 | 0.05% | 5,472 |
| Jul 8, 2025 | 75.67 | 75.68 | 74.93 | 75.35 | 75.35 | -0.80% | 8,492 |
| Jul 7, 2025 | 75.32 | 75.96 | 75.19 | 75.96 | 75.96 | 0.30% | 7,198 |
| Jul 3, 2025 | 75.72 | 75.90 | 75.59 | 75.73 | 75.73 | -0.47% | 4,718 |
| Jul 2, 2025 | 75.83 | 76.12 | 75.81 | 76.09 | 76.09 | 0.48% | 8,631 |
| Jul 1, 2025 | 75.95 | 76.03 | 75.50 | 75.73 | 75.73 | 0.79% | 9,268 |
| Jun 30, 2025 | 74.59 | 75.21 | 74.59 | 75.14 | 75.14 | 1.09% | 15,552 |
| Jun 27, 2025 | 74.07 | 74.60 | 74.07 | 74.33 | 74.33 | -1.74% | 11,490 |
| Jun 26, 2025 | 75.47 | 75.71 | 75.38 | 75.65 | 75.65 | -0.03% | 5,768 |
| Jun 25, 2025 | 75.16 | 75.67 | 75.16 | 75.67 | 75.67 | 0.45% | 6,006 |
| Jun 24, 2025 | 74.98 | 75.33 | 74.72 | 75.33 | 75.33 | -1.49% | 4,208 |
| Jun 23, 2025 | 76.17 | 76.70 | 74.92 | 76.47 | 76.47 | 0.42% | 11,037 |
| Jun 20, 2025 | 76.12 | 76.26 | 76.04 | 76.15 | 76.15 | -0.50% | 4,549 |
| Jun 18, 2025 | 76.90 | 77.09 | 76.44 | 76.53 | 76.53 | -0.77% | 19,245 |
| Jun 17, 2025 | 77.16 | 77.25 | 76.91 | 77.12 | 77.12 | 0.71% | 5,682 |