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

Invesco DB Precious Metals Fund (DBP)

104.63
-0.42 (-0.40%)
NYSE · Last Trade: Mar 23rd, 10:31 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco DB Precious Metals Fund (DBP)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/2026108.86108.86104.69105.0519,577105.05
3/19/2026106.14109.11105.60109.0462,321109.04
3/18/2026114.26114.89113.45113.4517,366113.45
3/17/2026118.02118.66116.69117.2911,722117.29
3/16/2026118.37118.53117.19118.159,614118.15
3/13/2026120.52120.56117.55117.7210,681117.72
3/12/2026122.18122.23120.27120.278,876120.27
3/11/2026122.94122.94121.87122.915,773122.91
3/10/2026124.41124.90123.45123.457,320123.45
3/09/2026120.65122.06119.89121.9361,909121.93
3/06/2026120.47122.02119.99121.2910,807121.29
3/05/2026120.28120.28118.78119.389,031119.38
3/04/2026121.70121.81120.15120.7210,977120.72
3/03/2026120.74120.91117.37119.6629,612119.66
3/02/2026126.11127.25125.06126.8948,921126.89
2/27/2026125.79126.81125.57126.818,860126.81
2/26/2026122.88124.26122.04124.0417,110124.04
2/25/2026124.33125.23123.02123.029,943123.02
2/24/2026121.60122.99121.22122.725,832122.72
2/23/2026122.42124.57122.42124.5713,329124.57
2/20/2026118.53120.95117.50120.9322,007120.93
2/19/2026116.50117.26116.27116.8710,970116.87
2/18/2026115.92117.17115.92116.288,309116.28
2/17/2026113.96114.00112.48113.1720,647113.17
2/13/2026117.00117.52116.45117.0129,021117.01
2/12/2026119.68119.75114.17114.1722,099114.17
2/11/2026120.32120.67119.00120.369,643120.36
2/10/2026119.69119.69117.67118.1510,870118.15
2/09/2026118.36120.22118.36119.9631,709119.96
2/06/2026113.84116.36113.84115.8134,446115.81
2/05/2026112.66114.69111.44111.6670,787111.66
2/04/2026121.78121.78116.41118.7928,040118.79
2/03/2026118.44120.20116.76118.1641,257118.16
2/02/2026112.69114.00110.00111.4525,985111.45
1/30/2026125.56125.56110.59115.9589,499115.95
1/29/2026140.76140.76128.80135.9553,598135.95
1/28/2026133.30136.60131.01136.4326,101136.43
1/27/2026128.31131.56126.88131.5626,962131.56
1/26/2026129.52132.03126.95128.6375,269128.63
1/23/2026124.02125.90123.88125.9025,510125.90
1/22/2026119.69122.54119.46122.4426,066122.44
1/21/2026120.39120.44117.62119.3316,024119.33
1/20/2026118.41118.68117.45118.3032,975118.30
1/16/2026114.48114.48112.05113.3822,673113.38
1/15/2026114.06115.41113.93114.8232,422114.82
1/14/2026115.46115.98114.28115.9625,754115.96
1/13/2026114.18114.61112.58112.9018,483112.90
1/12/2026112.22113.64112.22112.7727,117112.77
1/09/2026108.90109.86108.80109.3010,756109.30
1/08/2026106.20108.15106.15108.1510,371108.15
1/07/2026107.41108.17107.00108.0416,196108.04
1/06/2026108.71110.16108.71110.1611,827110.16
1/05/2026106.83107.94106.67107.0043,530107.00
1/02/2026105.16105.16102.85103.8611,804103.86
12/31/2025103.59103.82102.37102.8127,908102.81
12/30/2025106.38106.56105.14105.2116,157105.21
12/29/2025105.13105.13103.20103.9623,730103.96
12/26/2025109.37110.64108.75110.3914,883110.39
12/24/2025107.26107.26105.75107.075,992107.07
12/23/2025106.13107.36105.30107.3611,923107.36