Invesco DB Precious Metals Fund (DBP)

NYSEARCA: DBP · Real-Time Price · USD

98.34

-0.86 (-0.87%)

At close: Jun 18, 2026, 4:00 PM EDT

98.15

-0.19 (-0.19%)

After-hours: Jun 18, 2026, 8:00 PM EDT

DBP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	99.02	99.29	98.15	98.34	98.34	-0.87%	4,835
Jun 17, 2026	101.84	102.52	99.20	99.20	99.20	-2.68%	9,438
Jun 16, 2026	102.19	102.24	101.64	101.94	101.94	0.34%	8,869
Jun 15, 2026	102.56	102.61	101.59	101.59	101.59	2.74%	7,822
Jun 12, 2026	98.27	99.19	97.84	98.88	98.88	0.09%	6,100
Jun 11, 2026	95.16	98.90	94.94	98.79	98.79	3.49%	75,872
Jun 10, 2026	96.64	97.68	95.36	95.46	95.46	-3.62%	11,588
Jun 9, 2026	101.23	101.23	98.30	99.04	99.04	-2.18%	11,093
Jun 8, 2026	101.20	101.61	101.03	101.25	101.25	0.19%	7,150
Jun 5, 2026	103.73	103.73	100.93	101.06	101.06	-4.55%	7,044
Jun 4, 2026	106.27	106.35	105.55	105.88	105.88	0.84%	10,371
Jun 3, 2026	105.50	105.50	104.83	105.00	105.00	-1.42%	15,342
Jun 2, 2026	107.65	107.65	106.39	106.51	106.51	0.18%	8,736
Jun 1, 2026	105.99	106.74	105.44	106.32	106.32	-1.18%	11,389
May 29, 2026	107.31	108.82	107.24	107.59	107.59	0.88%	10,638
May 28, 2026	104.73	107.15	104.73	106.65	106.65	0.93%	9,737
May 27, 2026	104.77	105.86	104.77	105.66	105.66	-1.60%	7,677
May 26, 2026	107.44	107.66	107.00	107.38	107.38	0.33%	6,364
May 22, 2026	107.48	107.48	105.00	107.03	107.03	-0.88%	5,857
May 21, 2026	107.30	108.23	106.66	107.98	107.98	0.17%	7,582
May 20, 2026	106.36	107.95	105.98	107.80	107.80	1.61%	14,419
May 19, 2026	106.30	106.85	105.98	106.09	106.09	-2.38%	4,704
May 18, 2026	108.74	109.11	107.87	108.68	108.68	0.56%	36,827
May 15, 2026	108.34	108.71	108.00	108.08	108.08	-3.74%	8,394
May 14, 2026	113.08	113.35	112.28	112.28	112.28	-1.96%	2,405
May 13, 2026	114.26	115.34	113.78	114.53	114.53	-0.01%	40,561
May 12, 2026	113.27	114.54	112.98	114.54	114.54	-0.20%	2,646
May 11, 2026	114.17	114.77	114.17	114.77	114.77	1.79%	5,340
May 8, 2026	113.17	113.17	112.16	112.75	112.75	0.69%	42,060
May 7, 2026	113.47	113.91	111.92	111.98	111.97	0.51%	23,026
May 6, 2026	110.81	111.54	110.81	111.41	111.41	3.89%	6,013
May 5, 2026	108.07	108.07	107.24	107.24	107.24	0.62%	6,348
May 4, 2026	107.57	108.21	106.37	106.57	106.57	-2.19%	10,517
May 1, 2026	108.45	110.19	108.45	108.96	108.96	0.34%	15,084
Apr 30, 2026	108.71	108.82	108.20	108.59	108.59	1.95%	27,282
Apr 29, 2026	106.39	106.92	106.12	106.51	106.51	-1.39%	7,808
Apr 28, 2026	107.49	108.19	107.17	108.01	108.01	-2.03%	13,670
Apr 27, 2026	110.51	110.57	109.92	110.25	110.25	-0.59%	19,014
Apr 24, 2026	110.56	111.63	110.56	110.91	110.91	0.32%	14,328
Apr 23, 2026	111.54	111.72	110.53	110.56	110.56	-1.44%	7,887
Apr 22, 2026	112.43	112.69	112.01	112.17	112.17	1.47%	8,989
Apr 21, 2026	113.12	113.12	110.39	110.55	110.55	-3.15%	5,311
Apr 20, 2026	114.53	114.53	113.79	114.15	114.15	-1.15%	7,870
Apr 17, 2026	116.24	116.47	115.46	115.47	115.47	1.61%	9,495
Apr 16, 2026	114.43	114.43	113.34	113.65	113.64	-0.35%	3,816
Apr 15, 2026	114.42	114.75	113.91	114.04	114.04	-0.63%	7,391
Apr 14, 2026	113.08	114.85	113.08	114.76	114.76	2.60%	5,905
Apr 13, 2026	111.11	111.93	110.48	111.86	111.86	-0.53%	10,960
Apr 10, 2026	112.65	113.10	112.14	112.45	112.45	-0.10%	10,675
Apr 9, 2026	111.49	113.36	111.49	112.56	112.56	1.08%	8,202