Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Invesco DB Precious Metals Fund (DBP)

97.87
+3.62 (3.84%)
NYSE· Last Trade: Aug 5th, 11:17 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco DB Precious Metals Fund (DBP)

DateOpenHighLowCloseVolumeAdjusted Close
8/05/202697.9298.1497.7497.879,17497.87
8/04/202694.0094.6494.0094.2558,96894.25
8/03/202691.9993.0391.9992.9522,79492.95
7/31/202692.9692.9692.7992.932,17592.93
7/30/202693.3594.4093.3594.408,72594.40
7/29/202691.8693.6391.6292.736,23692.73
7/28/202692.3092.6892.1792.174,90892.17
7/27/202693.6593.8293.2093.7452,25993.74
7/24/202692.7493.6292.7492.8811,95792.88
7/23/202692.6292.8292.3592.614,73992.61
7/22/202695.1495.4894.7594.752,09394.75
7/21/202692.8593.7592.8593.664,82893.66
7/20/202691.5191.8691.3491.5327,71891.53
7/17/202690.7291.7090.7291.579,81391.57
7/16/202691.6191.6190.7691.006,02491.00
7/15/202693.0293.7892.1393.0435,48593.04
7/14/202693.9294.3893.0193.32351,66093.32
7/13/202693.4093.4091.5991.878,10291.87
7/10/202694.0994.7193.7794.477,69994.47
7/09/202694.6895.0294.5894.7012,75094.70
7/08/202693.1193.7792.2493.5210,65693.52
7/07/202696.1496.1494.3794.8611,56494.86
7/06/202695.4596.2695.4596.2217,44696.22
7/02/202694.9695.5494.6495.059,41895.05
7/01/202693.1694.6192.9892.9829,66092.98
6/30/202692.4993.0992.4792.4711,08792.47
6/29/202692.6092.6992.2692.266,24592.26
6/26/202693.0394.2293.0393.5042,54893.50
6/25/202692.3693.0591.8092.4410,43392.44
6/24/202691.7892.9291.0491.478,86091.47
6/23/202695.3595.9595.2595.258,85895.25
6/22/202697.7298.1897.5997.655,40297.65
6/18/202699.0299.2998.1598.344,83698.34
6/17/2026101.84102.5299.2099.209,43999.20
6/16/2026102.19102.24101.64101.948,869101.94
6/15/2026102.56102.61101.59101.597,822101.59
6/12/202698.2799.1997.8498.886,10098.88
6/11/202695.1698.9094.9498.7975,87298.79
6/10/202696.6497.6895.3695.4611,58895.46
6/09/2026101.23101.2398.3199.0411,09499.04
6/08/2026101.20101.61101.03101.257,151101.25
6/05/2026103.73103.73100.93101.067,044101.06
6/04/2026106.27106.35105.55105.8810,371105.88
6/03/2026105.50105.50104.83105.0015,343105.00
6/02/2026107.65107.65106.39106.518,737106.51
6/01/2026105.99106.74105.44106.3211,390106.32
5/29/20260.01108.82107.24107.5910,639107.59
5/28/2026104.73107.15104.73106.659,738106.65
5/27/2026104.77105.86104.77105.667,677105.66
5/26/2026107.44107.66107.00107.386,364107.38
5/22/2026107.48107.48105.00107.035,858107.03
5/21/2026107.30108.22106.66107.987,582107.98
5/20/2026106.36107.95105.98107.8014,419107.80
5/19/2026106.30106.85105.98106.094,705106.09
5/18/2026108.74109.11107.87108.6836,827108.68
5/15/2026108.34108.71108.00108.088,395108.08
5/14/2026113.08113.35112.28112.282,406112.28
5/13/2026114.26115.33113.78114.5340,561114.53
5/12/2026113.27114.54112.97114.542,646114.54
5/11/2026114.17114.77114.17114.775,340114.77
5/08/2026113.17113.17112.16112.7542,060112.75
5/07/2026113.47113.91111.92111.9723,027111.97
5/06/2026110.81111.54110.81111.416,014111.41