Skip to main content

DB Base Metals Fund Invesco (NY: DBB )

21.68 +0.07 (+0.35%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 21.64 21.64 21.46 21.60 140,076 +0.44(+2.08%)
May 24, 2024 21.27 21.30 21.12 21.16 198,196 +0.18(+0.86%)
May 23, 2024 21.17 21.21 20.97 20.98 106,852 -0.11(-0.52%)
May 22, 2024 21.33 21.35 21.03 21.09 569,761 -0.55(-2.54%)
May 21, 2024 21.95 21.98 21.62 21.64 462,567 +0.01(+0.05%)
May 20, 2024 21.50 21.68 21.44 21.63 130,248 +0.29(+1.36%)
May 17, 2024 21.09 21.37 21.07 21.34 404,296 +0.50(+2.40%)
May 16, 2024 20.77 20.87 20.70 20.84 36,870 +0.06(+0.29%)
May 15, 2024 20.80 20.85 20.60 20.78 131,919 +0.18(+0.87%)
May 14, 2024 20.61 20.65 20.52 20.60 54,816 -0.12(-0.58%)
May 13, 2024 20.57 20.73 20.56 20.72 145,249 +0.39(+1.92%)
May 10, 2024 20.41 20.41 20.27 20.33 81,218 -0.03(-0.15%)
May 09, 2024 20.20 20.36 20.20 20.36 82,435 +0.12(+0.59%)
May 08, 2024 20.11 20.30 20.08 20.24 53,953 -0.21(-1.03%)
May 07, 2024 20.43 20.59 20.41 20.45 147,855 -0.04(-0.20%)
May 06, 2024 20.50 20.55 20.46 20.49 206,560 +0.17(+0.84%)
May 03, 2024 20.35 20.37 20.17 20.32 363,494 +0.15(+0.74%)
May 02, 2024 20.12 20.21 20.03 20.17 587,936 -0.09(-0.44%)
May 01, 2024 20.13 20.40 20.10 20.26 1,251,854 -0.05(-0.25%)
Apr 30, 2024 20.19 20.45 20.13 20.31 239,993 -0.31(-1.50%)
Apr 29, 2024 20.49 20.66 20.43 20.62 246,098 +0.38(+1.88%)
Apr 26, 2024 20.33 20.35 20.10 20.24 152,550 +0.02(+0.10%)
Apr 25, 2024 20.27 20.29 20.11 20.22 272,380 +0.22(+1.10%)
Apr 24, 2024 20.04 20.20 19.98 20.00 84,356 +0.10(+0.50%)
Apr 23, 2024 19.83 19.97 19.82 19.90 208,688 -0.41(-2.02%)
Apr 22, 2024 20.28 20.38 20.24 20.31 309,092 -0.06(-0.29%)
Apr 19, 2024 20.34 20.48 20.30 20.37 417,602 +0.27(+1.34%)
Apr 18, 2024 19.92 20.10 19.84 20.10 208,303 +0.27(+1.36%)
Apr 17, 2024 19.93 19.98 19.77 19.83 115,609 +0.25(+1.28%)
Apr 16, 2024 19.53 19.64 19.45 19.58 131,285 -0.18(-0.91%)
Apr 15, 2024 19.81 19.86 19.53 19.76 568,901 +0.28(+1.44%)
Apr 12, 2024 19.79 19.83 19.47 19.48 172,674 +0.09(+0.46%)
Apr 11, 2024 19.35 19.40 19.21 19.39 93,875 +0.02(+0.10%)
Apr 10, 2024 19.22 19.40 19.10 19.37 105,784 +0.06(+0.31%)
Apr 09, 2024 19.38 19.38 19.15 19.31 103,388 +0.09(+0.47%)
Apr 08, 2024 19.22 19.23 19.03 19.22 158,831 +0.17(+0.89%)
Apr 05, 2024 18.97 19.05 18.93 19.05 96,024 +0.15(+0.79%)
Apr 04, 2024 18.85 19.07 18.80 18.90 261,892 +0.09(+0.48%)
Apr 03, 2024 18.39 18.82 18.39 18.81 121,258 +0.56(+3.07%)
Apr 02, 2024 18.30 18.34 18.21 18.25 186,574 +0.20(+1.11%)
Apr 01, 2024 18.02 18.14 18.02 18.05 165,794 +0.09(+0.50%)
Mar 28, 2024 17.83 17.96 17.83 17.96 53,408 +0.10(+0.56%)
Mar 27, 2024 17.68 17.87 17.64 17.86 56,541 +0.06(+0.34%)
Mar 26, 2024 17.93 17.93 17.80 17.80 57,061 -0.22(-1.22%)
Mar 25, 2024 17.98 18.06 17.98 18.02 89,134 +0.12(+0.67%)
Mar 22, 2024 17.92 18.00 17.90 17.90 58,288 -0.23(-1.27%)
Mar 21, 2024 18.09 18.20 18.04 18.13 44,018 +0.03(+0.17%)
Mar 20, 2024 17.99 18.10 17.94 18.10 78,267 +0.16(+0.89%)
Mar 19, 2024 17.94 17.98 17.91 17.94 37,059 -0.17(-0.94%)
Mar 18, 2024 18.23 18.26 18.11 18.11 105,833 -0.08(-0.44%)
Mar 15, 2024 18.12 18.19 18.05 18.19 35,523 +0.19(+1.06%)
Mar 14, 2024 17.98 18.00 17.89 18.00 36,110 -0.05(-0.28%)
Mar 13, 2024 17.94 18.11 17.94 18.05 104,463 +0.20(+1.12%)
Mar 12, 2024 17.72 17.86 17.69 17.85 66,215 +0.04(+0.22%)
Mar 11, 2024 17.73 17.84 17.73 17.81 139,958 +0.15(+0.85%)
Mar 08, 2024 17.61 17.68 17.59 17.66 125,304 -0.08(-0.45%)
Mar 07, 2024 17.73 17.77 17.71 17.74 84,936 +0.25(+1.43%)
Mar 06, 2024 17.56 17.57 17.40 17.49 70,249 +0.09(+0.52%)
Mar 05, 2024 17.50 17.50 17.37 17.40 40,316 -0.01(-0.06%)
Mar 04, 2024 17.45 17.47 17.41 17.41 73,221 +0.02(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.