Invesco DB Precious Metals Fund (DBP)
NYSEARCA: DBP · Real-Time Price · USD
106.90
+2.11 (2.01%)
At close: Aug 21, 2026, 4:00 PM EDT
106.76
-0.14 (-0.13%)
After-hours: Aug 21, 2026, 8:00 PM EDT
DBP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 106.50 | 106.97 | 106.50 | 106.90 | 106.90 | 2.01% | 4,898 |
| Aug 20, 2026 | 104.43 | 104.79 | 104.43 | 104.79 | 104.79 | 0.76% | 2,979 |
| Aug 19, 2026 | 102.78 | 103.99 | 102.76 | 103.99 | 103.99 | 4.02% | 5,766 |
| Aug 18, 2026 | 101.05 | 101.15 | 99.97 | 99.97 | 99.97 | -1.99% | 12,810 |
| Aug 17, 2026 | 101.71 | 102.40 | 101.50 | 102.00 | 102.00 | 1.14% | 11,940 |
| Aug 14, 2026 | 101.19 | 101.30 | 100.69 | 100.85 | 100.85 | 0.64% | 2,249 |
| Aug 13, 2026 | 100.57 | 100.57 | 100.12 | 100.21 | 100.21 | -1.52% | 12,028 |
| Aug 12, 2026 | 102.21 | 102.21 | 101.68 | 101.76 | 101.76 | 0.93% | 2,245 |
| Aug 11, 2026 | 101.49 | 101.49 | 100.63 | 100.82 | 100.82 | -0.62% | 6,575 |
| Aug 10, 2026 | 100.02 | 101.45 | 100.02 | 101.45 | 101.45 | 1.45% | 2,647 |
| Aug 7, 2026 | 100.33 | 100.58 | 99.63 | 100.00 | 100.00 | 2.40% | 4,312 |
| Aug 6, 2026 | 97.93 | 97.99 | 97.36 | 97.65 | 97.65 | -0.23% | 4,175 |
| Aug 5, 2026 | 97.92 | 98.14 | 97.74 | 97.87 | 97.87 | 3.84% | 9,174 |
| Aug 4, 2026 | 94.00 | 94.64 | 94.00 | 94.25 | 94.25 | 1.40% | 58,968 |
| Aug 3, 2026 | 91.99 | 93.03 | 91.99 | 92.95 | 92.95 | 0.02% | 22,795 |
| Jul 31, 2026 | 92.96 | 92.96 | 92.79 | 92.93 | 92.93 | -1.56% | 2,174 |
| Jul 30, 2026 | 93.35 | 94.40 | 93.35 | 94.40 | 94.40 | 1.79% | 8,726 |
| Jul 29, 2026 | 91.86 | 93.63 | 91.62 | 92.73 | 92.73 | 0.61% | 6,236 |
| Jul 28, 2026 | 92.30 | 92.68 | 92.17 | 92.17 | 92.17 | -1.67% | 4,908 |
| Jul 27, 2026 | 93.65 | 93.82 | 93.20 | 93.74 | 93.74 | 0.92% | 52,259 |
| Jul 24, 2026 | 92.74 | 93.62 | 92.74 | 92.88 | 92.88 | 0.30% | 11,956 |
| Jul 23, 2026 | 92.62 | 92.82 | 92.35 | 92.61 | 92.61 | -2.26% | 4,738 |
| Jul 22, 2026 | 95.14 | 95.48 | 94.75 | 94.75 | 94.75 | 1.17% | 2,093 |
| Jul 21, 2026 | 92.85 | 93.75 | 92.85 | 93.66 | 93.66 | 2.32% | 4,829 |
| Jul 20, 2026 | 91.51 | 91.86 | 91.34 | 91.54 | 91.53 | -0.04% | 27,719 |
| Jul 17, 2026 | 90.72 | 91.70 | 90.72 | 91.57 | 91.57 | 0.63% | 9,813 |
| Jul 16, 2026 | 91.61 | 91.61 | 90.76 | 91.00 | 91.00 | -2.19% | 6,024 |
| Jul 15, 2026 | 93.02 | 93.78 | 92.13 | 93.04 | 93.04 | -0.30% | 35,485 |
| Jul 14, 2026 | 93.92 | 94.38 | 93.01 | 93.32 | 93.32 | 1.58% | 351,659 |
| Jul 13, 2026 | 93.40 | 93.40 | 91.59 | 91.87 | 91.87 | -2.76% | 8,102 |
| Jul 10, 2026 | 94.09 | 94.71 | 93.77 | 94.47 | 94.47 | -0.24% | 7,698 |
| Jul 9, 2026 | 94.68 | 95.02 | 94.58 | 94.70 | 94.70 | 1.27% | 12,749 |
| Jul 8, 2026 | 93.11 | 93.77 | 92.24 | 93.52 | 93.52 | -1.42% | 10,655 |
| Jul 7, 2026 | 96.14 | 96.14 | 94.37 | 94.86 | 94.86 | -1.41% | 11,563 |
| Jul 6, 2026 | 95.45 | 96.26 | 95.45 | 96.22 | 96.22 | 1.24% | 17,445 |
| Jul 2, 2026 | 94.96 | 95.54 | 94.65 | 95.05 | 95.05 | 2.22% | 9,418 |
| Jul 1, 2026 | 93.16 | 94.61 | 92.98 | 92.98 | 92.98 | 0.55% | 29,659 |
| Jun 30, 2026 | 92.49 | 93.09 | 92.47 | 92.47 | 92.47 | 0.23% | 11,086 |
| Jun 29, 2026 | 92.60 | 92.69 | 92.26 | 92.26 | 92.26 | -1.32% | 6,244 |
| Jun 26, 2026 | 93.03 | 94.22 | 93.03 | 93.50 | 93.50 | 1.15% | 42,546 |
| Jun 25, 2026 | 92.36 | 93.05 | 91.80 | 92.44 | 92.44 | 1.06% | 10,435 |
| Jun 24, 2026 | 91.78 | 92.92 | 91.04 | 91.47 | 91.47 | -3.97% | 8,859 |
| Jun 23, 2026 | 95.35 | 95.95 | 95.25 | 95.25 | 95.25 | -2.46% | 8,858 |
| Jun 22, 2026 | 97.72 | 98.18 | 97.59 | 97.65 | 97.65 | -0.69% | 5,402 |
| 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 |