Invesco DB Precious Metals Fund (DBP)
NYSEARCA: DBP · Real-Time Price · USD
75.14
+0.81 (1.09%)
Jun 30, 2025, 4:00 PM - Market closed
DBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2025 | 77.34 | 77.34 | 76.58 | 76.58 | 76.58 | -1.23% | 12,406 |
| Jun 13, 2025 | 77.86 | 77.86 | 77.43 | 77.53 | 77.53 | 1.01% | 3,892 |
| Jun 12, 2025 | 76.71 | 76.79 | 76.69 | 76.75 | 76.75 | 1.00% | 2,419 |
| Jun 11, 2025 | 75.82 | 76.01 | 75.68 | 75.99 | 75.99 | 0.25% | 3,394 |
| Jun 10, 2025 | 76.13 | 76.13 | 75.63 | 75.80 | 75.80 | 0.03% | 3,416 |
| Jun 9, 2025 | 75.52 | 76.04 | 75.52 | 75.78 | 75.78 | 0.59% | 14,914 |
| Jun 6, 2025 | 75.98 | 75.98 | 75.32 | 75.33 | 75.33 | -0.75% | 6,897 |
| Jun 5, 2025 | 76.38 | 76.54 | 75.62 | 75.90 | 75.90 | 0.25% | 6,333 |
| Jun 4, 2025 | 75.52 | 76.04 | 75.40 | 75.71 | 75.71 | 0.40% | 17,151 |
| Jun 3, 2025 | 74.95 | 75.47 | 74.95 | 75.41 | 75.41 | -0.80% | 21,325 |
| Jun 2, 2025 | 75.21 | 76.02 | 75.21 | 76.02 | 76.02 | 3.15% | 8,156 |
| May 30, 2025 | 73.81 | 73.81 | 73.32 | 73.70 | 73.70 | -0.78% | 14,808 |
| May 29, 2025 | 74.24 | 74.41 | 73.94 | 74.28 | 74.28 | 0.61% | 7,841 |
| May 28, 2025 | 74.07 | 74.09 | 73.70 | 73.83 | 73.83 | -0.40% | 7,574 |
| May 27, 2025 | 73.87 | 74.13 | 73.72 | 74.13 | 74.13 | -1.40% | 4,277 |
| May 23, 2025 | 74.71 | 75.33 | 74.71 | 75.18 | 75.18 | 2.06% | 26,387 |
| May 22, 2025 | 74.15 | 74.15 | 73.47 | 73.66 | 73.66 | -1.04% | 5,179 |
| May 21, 2025 | 74.10 | 74.54 | 74.10 | 74.43 | 74.43 | 0.89% | 14,615 |
| May 20, 2025 | 72.60 | 73.85 | 72.60 | 73.78 | 73.78 | 1.95% | 16,713 |
| May 19, 2025 | 72.32 | 72.58 | 72.22 | 72.37 | 72.37 | 1.15% | 30,648 |
| May 16, 2025 | 71.23 | 71.69 | 71.12 | 71.55 | 71.55 | -1.06% | 8,153 |
| May 15, 2025 | 71.66 | 72.43 | 71.58 | 72.32 | 72.32 | 1.30% | 34,171 |
| May 14, 2025 | 71.63 | 71.63 | 71.21 | 71.39 | 71.39 | -2.19% | 5,487 |
| May 13, 2025 | 72.68 | 73.11 | 72.63 | 72.99 | 72.99 | 0.56% | 6,462 |
| May 12, 2025 | 72.69 | 72.75 | 72.25 | 72.59 | 72.59 | -2.26% | 12,599 |
| May 9, 2025 | 74.52 | 74.63 | 74.27 | 74.27 | 74.27 | 0.65% | 23,251 |
| May 8, 2025 | 74.89 | 75.02 | 73.69 | 73.79 | 73.79 | -1.53% | 27,358 |
| May 7, 2025 | 75.74 | 75.74 | 74.82 | 74.94 | 74.94 | -1.63% | 6,620 |
| May 6, 2025 | 75.92 | 76.22 | 75.66 | 76.18 | 76.18 | 2.81% | 7,100 |
| May 5, 2025 | 74.10 | 74.37 | 73.59 | 74.10 | 74.10 | 2.63% | 41,848 |
| May 2, 2025 | 72.73 | 72.77 | 72.16 | 72.20 | 72.20 | -0.13% | 8,864 |
| May 1, 2025 | 72.37 | 72.37 | 71.86 | 72.29 | 72.29 | -1.72% | 21,339 |
| Apr 30, 2025 | 73.86 | 74.10 | 73.56 | 73.56 | 73.56 | -0.84% | 4,322 |
| Apr 29, 2025 | 74.16 | 74.59 | 74.16 | 74.18 | 74.18 | -1.03% | 19,404 |
| Apr 28, 2025 | 74.06 | 74.95 | 73.74 | 74.95 | 74.95 | 1.20% | 8,001 |
| Apr 25, 2025 | 73.45 | 74.11 | 73.24 | 74.06 | 74.06 | -1.07% | 35,303 |
| Apr 24, 2025 | 74.77 | 74.95 | 74.27 | 74.86 | 74.86 | 1.20% | 11,001 |
| Apr 23, 2025 | 73.87 | 74.17 | 73.31 | 73.97 | 73.97 | -1.52% | 135,474 |
| Apr 22, 2025 | 76.43 | 76.43 | 75.07 | 75.11 | 75.11 | -1.23% | 28,033 |
| Apr 21, 2025 | 76.00 | 76.28 | 75.75 | 76.04 | 76.04 | 2.52% | 25,589 |
| Apr 17, 2025 | 74.16 | 74.36 | 73.50 | 74.17 | 74.17 | -0.66% | 26,225 |