Skip to main content
Invesco DB Base Metals Fund (DBB)
NYSEARCA: DBB · Real-Time Price · USD
20.23
-0.19 (-0.93%)
At close: Sep 26, 2025, 4:00 PM EDT
20.26
+0.03 (0.15%)
Pre-market: Sep 29, 2025, 4:15 AM EDT

DBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202520.1620.2820.1620.2320.23-0.93%24,627
Sep 25, 202520.3820.4320.2920.4220.420.39%18,330
Sep 24, 202520.1320.4520.1320.3420.341.40%26,048
Sep 23, 202520.0420.0920.0220.0620.06-0.15%18,839
Sep 22, 202520.2520.2519.9520.0920.09-0.54%123,753
Sep 19, 202520.1220.2420.0920.2020.20-0.05%49,248
Sep 18, 202520.1020.2320.0920.2120.21-0.15%31,240
Sep 17, 202520.2720.3120.0820.2420.24-1.41%31,407
Sep 16, 202520.5220.5820.4720.5320.53-0.15%37,430
Sep 15, 202520.4020.5720.3420.5620.560.83%47,283
Sep 12, 202520.3120.4020.1720.3920.390.84%25,126
Sep 11, 202520.0420.2819.9920.2220.221.56%42,755
Sep 10, 202519.9220.0519.8919.9119.91-0.15%204,090
Sep 9, 202519.9019.9519.8619.9419.940.10%23,471
Sep 8, 202519.8919.9219.8419.9219.920.56%34,552
Sep 5, 202519.9019.9619.7819.8119.810.10%29,359
Sep 4, 202519.7919.8219.6919.7919.79-0.55%38,806
Sep 3, 202519.9419.9719.8719.9019.900.10%151,072
Sep 2, 202519.8319.9519.7219.8819.880.86%40,650
Aug 29, 202519.7319.7819.6719.7119.710.54%24,520
Aug 28, 202519.6119.6419.5319.6019.600.58%39,496
Aug 27, 202519.4519.5019.3019.4919.49-1.37%22,449
Aug 26, 202519.6619.7619.6619.7619.760.56%23,009
Aug 25, 202519.6419.7319.6419.6519.650.05%91,187
Aug 22, 202519.4119.7019.3919.6419.640.72%20,115
Aug 21, 202519.4319.5019.3819.5019.500.32%25,997
Aug 20, 202519.4319.4519.3619.4419.440.55%18,994
Aug 19, 202519.4319.4319.3019.3319.33-0.51%15,774
Aug 18, 202519.4919.4919.3919.4319.43-0.46%20,296
Aug 15, 202519.4919.5919.4719.5219.52-1.15%25,417
Aug 14, 202519.4219.7519.4219.7519.750.96%29,455
Aug 13, 202519.6719.7719.5619.5619.56-0.81%11,889
Aug 12, 202519.7319.7719.7019.7219.721.08%27,014
Aug 11, 202519.5819.5819.4519.5119.51-0.41%30,526
Aug 8, 202519.5719.6619.5619.5919.590.15%131,614
Aug 7, 202519.5119.5919.4619.5619.560.36%37,195
Aug 6, 202519.4619.5319.4219.4919.491.51%33,076
Aug 5, 202519.2119.3019.1819.2019.20-0.41%44,438
Aug 4, 202519.2419.3519.1819.2819.280.47%61,152
Aug 1, 202519.1419.2119.0319.1919.19-0.36%139,739
Jul 31, 202519.2319.3419.1819.2619.26-0.47%206,459
Jul 30, 202519.4519.9417.8119.3519.35-0.87%325,351
Jul 29, 202519.4419.5619.4419.5219.52-0.15%275,421
Jul 28, 202519.6119.6719.3619.5519.55-0.51%69,605
Jul 25, 202519.7719.7919.6119.6519.65-0.56%26,331
Jul 24, 202519.7919.8319.7219.7619.76-0.25%23,714
Jul 23, 202519.8619.8819.7919.8119.81-0.15%43,847
Jul 22, 202519.8119.8619.7319.8419.840.61%96,248
Jul 21, 202519.6819.7819.6819.7219.720.46%60,020
Jul 18, 202519.4419.6619.4419.6319.632.04%86,128