Skip to main content
IC
Invesco DB Base Metals Fund (DBB)
NYSEARCA: DBB · Real-Time Price · USD
18.54
+0.26 (1.40%)
At close: May 12, 2025, 4:00 PM
18.54
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

DBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202518.5718.6218.4718.5418.541.39%34,365
May 9, 202518.2018.3018.2018.2918.290.63%33,133
May 8, 202518.1218.2418.0718.1718.170.97%42,697
May 7, 202518.1118.1117.9718.0018.00-1.27%25,431
May 6, 202518.3118.3418.2318.2318.230.31%10,284
May 5, 202518.2218.3118.1318.1718.170.22%93,129
May 2, 202518.1818.2818.1018.1318.130.82%59,915
May 1, 202517.9018.0217.8817.9817.981.14%26,670
Apr 30, 202518.1118.1117.7817.7817.78-3.32%37,495
Apr 29, 202518.3018.4118.3018.3918.390.44%23,042
Apr 28, 202518.2718.3418.2218.3118.31-0.05%50,999
Apr 25, 202518.3318.3518.2318.3218.32-1.24%51,708
Apr 24, 202518.6918.6918.3118.5518.551.48%94,259
Apr 23, 202518.3118.4218.2518.2818.281.16%48,949
Apr 22, 202518.1218.1918.0418.0718.071.63%45,755
Apr 21, 202518.0018.0117.7617.7817.78-1.00%111,090
Apr 17, 202517.9017.9917.8117.9617.960.39%47,770
Apr 16, 202517.8117.9517.7817.8917.89-0.17%32,353
Apr 15, 202517.9818.0317.9117.9217.92-0.78%33,108
Apr 14, 202517.9518.1317.9418.0618.06-0.30%49,700
Apr 11, 202518.0618.1418.0018.1218.121.88%26,625
Apr 10, 202517.9117.9617.7017.7817.78-0.11%70,469
Apr 9, 202517.3617.8917.2617.8017.803.31%189,905
Apr 8, 202517.6917.7017.1317.2317.23-2.27%171,718
Apr 7, 202517.7518.0917.5617.6317.63-0.51%518,188
Apr 4, 202517.7817.9217.6817.7217.72-3.70%203,499
Apr 3, 202518.4018.5618.3318.4018.40-3.06%89,908
Apr 2, 202518.9218.9818.9118.9818.98-0.32%72,537
Apr 1, 202519.1119.1119.0219.0419.04-0.78%36,588
Mar 31, 202519.1219.2319.1219.1919.19-0.52%70,836
Mar 28, 202519.4019.4219.2519.2919.29-0.92%52,874
Mar 27, 202519.7119.7119.3519.4719.47-1.32%94,926
Mar 26, 202519.8219.8219.7319.7319.73-0.95%41,117
Mar 25, 202519.8919.9519.8419.9219.920.96%54,287
Mar 24, 202519.8319.9219.7019.7319.730.15%74,283
Mar 21, 202519.7719.7719.6419.7019.70-0.40%43,648
Mar 20, 202519.7919.8419.7519.7819.78-0.70%59,691
Mar 19, 202519.8819.9419.8419.9219.920.20%72,319
Mar 18, 202519.8319.8819.7419.8819.88-0.25%97,795
Mar 17, 202519.9119.9519.8719.9319.930.25%104,919
Mar 14, 202519.8319.9319.8319.8819.88-0.35%177,046
Mar 13, 202519.7919.9519.7819.9519.950.76%73,532
Mar 12, 202519.8619.9319.7519.8019.800.20%64,224
Mar 11, 202519.6719.8319.6719.7619.761.54%318,371
Mar 10, 202519.5819.5819.4119.4619.46-0.66%38,057
Mar 7, 202519.6819.7319.5619.5919.59-0.91%342,128
Mar 6, 202519.6819.8119.6819.7719.771.13%53,274
Mar 5, 202519.4119.5619.3919.5519.552.20%131,759
Mar 4, 202519.1319.1719.0619.1319.130.16%126,551
Mar 3, 202519.1619.2519.0819.1019.100.21%97,540