Skip to main content
IC
Invesco DB Precious Metals Fund (DBP)
NYSEARCA: DBP · Real-Time Price · USD
72.59
-1.68 (-2.26%)
At close: May 12, 2025, 4:00 PM
74.99
+2.40 (3.31%)
After-hours: May 12, 2025, 5:39 PM EDT

DBP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202572.6972.7472.2572.60--2.25%10,977
May 9, 202574.5274.6374.2774.2774.270.65%23,251
May 8, 202574.8975.0273.6973.7973.79-1.53%27,358
May 7, 202575.7475.7474.8274.9474.94-1.63%6,620
May 6, 202575.9276.2275.6676.1876.182.81%7,100
May 5, 202574.1074.3773.5974.1074.102.63%41,848
May 2, 202572.7372.7772.1672.2072.20-0.13%8,864
May 1, 202572.3772.3771.8672.2972.29-1.72%21,339
Apr 30, 202573.8674.1073.5673.5673.56-0.84%4,322
Apr 29, 202574.1674.5974.1674.1874.18-1.03%19,404
Apr 28, 202574.0674.9573.7474.9574.951.20%8,001
Apr 25, 202573.4574.1173.2474.0674.06-1.07%35,303
Apr 24, 202574.7774.9574.2774.8674.861.20%11,001
Apr 23, 202573.8774.1773.3173.9773.97-1.52%135,474
Apr 22, 202576.4376.4375.0775.1175.11-1.23%28,033
Apr 21, 202576.0076.2875.7576.0476.042.52%25,589
Apr 17, 202574.1674.3673.5074.1774.17-0.66%26,225
Apr 16, 202574.1574.7074.0174.6674.663.04%8,417
Apr 15, 202572.3272.4672.0372.4672.460.60%22,347
Apr 14, 202571.8172.1671.5372.0372.03-0.52%65,139
Apr 11, 202572.0872.5071.9872.4072.402.13%14,675
Apr 10, 202569.9171.0169.6870.8970.892.29%50,632
Apr 9, 202568.5069.3068.3869.3069.303.99%16,102
Apr 8, 202567.6067.6066.6266.6466.640.03%7,268
Apr 7, 202567.6068.0466.1766.6266.62-1.59%28,138
Apr 4, 202568.8168.9067.2167.7067.70-3.07%57,739
Apr 3, 202569.0570.3869.0569.8469.84-2.47%12,736
Apr 2, 202571.5371.9171.4771.6171.610.39%38,438
Apr 1, 202571.5571.6670.9071.3371.33-0.17%131,852
Mar 31, 202571.2171.5170.8571.4571.451.06%140,396
Mar 28, 202570.8471.1070.4870.7070.700.18%8,269
Mar 27, 202569.4670.6269.4670.5770.571.86%22,829
Mar 26, 202569.4069.5469.2769.2869.28-0.04%96,723
Mar 25, 202569.6369.6569.3169.3169.310.54%24,980
Mar 24, 202569.1369.1968.6968.9468.94-0.20%17,417
Mar 21, 202568.7369.1368.6169.0769.07-1.07%4,329
Mar 20, 202570.1070.1069.3469.8269.82-0.21%34,452
Mar 19, 202569.5970.1869.5269.9769.970.16%330,972
Mar 18, 202569.9169.9569.6669.8669.861.08%5,590
Mar 17, 202568.7469.1168.7469.1169.110.55%11,707
Mar 14, 202569.2569.2568.7168.7368.73-0.17%4,762
Mar 13, 202567.9968.9967.8868.8568.851.82%71,396
Mar 12, 202567.0267.7967.0267.6267.620.75%12,602
Mar 11, 202566.8167.2766.8167.1267.121.37%18,064
Mar 10, 202566.7366.8566.0166.2166.21-0.99%30,103
Mar 7, 202567.0767.3966.6766.8766.87-0.14%2,977
Mar 6, 202566.8767.1666.8766.9766.97-0.28%4,208
Mar 5, 202566.7167.3266.7167.1567.150.49%14,023
Mar 4, 202566.9766.9966.4766.8266.820.95%42,670
Mar 3, 202565.9566.4965.9566.1966.191.35%13,216