Invesco DB Precious Metals Fund (DBP)
NYSEARCA: DBP · Real-Time Price · USD
92.99
+1.54 (1.69%)
Oct 8, 2025, 4:00 PM EDT - Market closed
DBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 93.03 | 93.52 | 92.87 | 92.99 | 92.99 | 1.69% | 7,811 |
| Oct 7, 2025 | 91.88 | 91.88 | 90.98 | 91.45 | 91.45 | 0.10% | 7,504 |
| Oct 6, 2025 | 90.86 | 91.49 | 90.86 | 91.36 | 91.36 | 1.65% | 4,770 |
| Oct 3, 2025 | 89.58 | 90.00 | 89.35 | 89.88 | 89.88 | 1.24% | 9,427 |
| Oct 2, 2025 | 90.00 | 90.00 | 88.19 | 88.78 | 88.78 | -0.64% | 9,244 |
| Oct 1, 2025 | 90.37 | 90.37 | 89.18 | 89.36 | 89.36 | 0.48% | 20,217 |
| Sep 30, 2025 | 88.11 | 88.98 | 88.11 | 88.93 | 88.93 | 0.49% | 24,785 |
| Sep 29, 2025 | 88.43 | 88.68 | 88.27 | 88.50 | 88.50 | 1.58% | 9,196 |
| Sep 26, 2025 | 86.86 | 87.52 | 86.86 | 87.12 | 87.12 | 0.81% | 8,212 |
| Sep 25, 2025 | 86.02 | 86.56 | 85.66 | 86.42 | 86.42 | 0.97% | 9,475 |
| Sep 24, 2025 | 86.04 | 86.28 | 85.46 | 85.60 | 85.60 | -0.85% | 6,657 |
| Sep 23, 2025 | 86.70 | 86.80 | 86.10 | 86.33 | 86.33 | 0.31% | 9,045 |
| Sep 22, 2025 | 85.45 | 86.15 | 85.42 | 86.07 | 86.07 | 1.86% | 3,934 |
| Sep 19, 2025 | 83.60 | 84.50 | 83.60 | 84.50 | 84.50 | 1.43% | 5,438 |
| Sep 18, 2025 | 83.09 | 83.30 | 83.03 | 83.30 | 83.30 | -0.20% | 10,791 |
| Sep 17, 2025 | 84.10 | 84.25 | 83.02 | 83.47 | 83.47 | -1.18% | 3,894 |
| Sep 16, 2025 | 84.77 | 84.86 | 84.32 | 84.47 | 84.47 | 0.04% | 6,773 |
| Sep 15, 2025 | 83.67 | 84.49 | 83.67 | 84.43 | 84.43 | 0.98% | 5,616 |
| Sep 12, 2025 | 83.72 | 83.77 | 83.53 | 83.61 | 83.61 | 0.54% | 4,374 |
| Sep 11, 2025 | 82.71 | 83.31 | 82.71 | 83.16 | 83.16 | 0.07% | 19,148 |
| Sep 10, 2025 | 83.24 | 83.53 | 83.03 | 83.10 | 83.10 | 0.39% | 7,627 |
| Sep 9, 2025 | 83.63 | 83.63 | 82.77 | 82.77 | 82.77 | -0.51% | 7,812 |
| Sep 8, 2025 | 82.98 | 83.48 | 82.96 | 83.20 | 83.20 | 0.98% | 11,112 |
| Sep 5, 2025 | 82.24 | 82.50 | 82.14 | 82.39 | 82.39 | 0.89% | 32,709 |
| Sep 4, 2025 | 81.82 | 81.82 | 81.27 | 81.66 | 81.66 | -0.45% | 11,209 |
| Sep 3, 2025 | 82.17 | 82.53 | 81.95 | 82.03 | 82.03 | 0.65% | 17,195 |
| Sep 2, 2025 | 80.62 | 81.67 | 80.46 | 81.50 | 81.50 | 2.30% | 34,817 |
| Aug 29, 2025 | 78.78 | 79.72 | 78.78 | 79.67 | 79.67 | 1.46% | 6,234 |
| Aug 28, 2025 | 78.15 | 78.59 | 78.15 | 78.52 | 78.52 | 0.93% | 5,531 |
| 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 |