Skip to main content

DB Base Metals Fund Invesco (NY: DBB )

17.24 +0.06 (+0.35%)
Official Closing Price Updated: 8:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 17.23 17.26 17.19 17.24 76,208 +0.06(+0.35%)
Feb 26, 2024 17.19 17.23 17.15 17.18 73,681 -0.04(-0.23%)
Feb 23, 2024 17.16 17.25 17.13 17.22 52,913 -0.06(-0.35%)
Feb 22, 2024 17.23 17.28 17.19 17.28 86,453 -0.03(-0.17%)
Feb 21, 2024 17.37 17.39 17.26 17.31 43,400 +0.10(+0.58%)
Feb 20, 2024 17.11 17.28 17.10 17.21 80,428 +0.02(+0.12%)
Feb 16, 2024 17.06 17.23 17.06 17.19 38,521 +0.13(+0.76%)
Feb 15, 2024 17.02 17.07 16.97 17.06 101,983 +0.18(+1.07%)
Feb 14, 2024 17.00 17.00 16.87 16.88 30,872 +0.04(+0.24%)
Feb 13, 2024 16.86 16.91 16.82 16.84 95,129 -0.12(-0.71%)
Feb 12, 2024 16.86 16.96 16.83 16.96 46,855 +0.18(+1.07%)
Feb 09, 2024 16.82 16.84 16.77 16.78 57,376 -0.12(-0.71%)
Feb 08, 2024 16.92 16.95 16.87 16.90 65,347 -0.22(-1.29%)
Feb 07, 2024 17.14 17.20 17.11 17.12 27,910 -0.14(-0.81%)
Feb 06, 2024 17.32 17.33 17.25 17.26 26,855 +0.11(+0.64%)
Feb 05, 2024 17.19 17.20 17.14 17.15 73,700 -0.24(-1.38%)
Feb 02, 2024 17.33 17.40 17.33 17.39 51,114 -0.08(-0.46%)
Feb 01, 2024 17.48 17.55 17.47 17.47 87,938 -0.28(-1.58%)
Jan 31, 2024 17.85 17.93 17.72 17.75 42,648 -0.11(-0.62%)
Jan 30, 2024 17.78 17.87 17.78 17.86 36,789 +0.11(+0.62%)
Jan 29, 2024 17.75 17.79 17.69 17.75 48,394 -0.03(-0.17%)
Jan 26, 2024 17.78 17.86 17.76 17.78 35,582 +0.04(+0.23%)
Jan 25, 2024 17.75 17.79 17.71 17.74 67,195 +0.04(+0.23%)
Jan 24, 2024 17.73 17.77 17.65 17.70 155,104 +0.22(+1.26%)
Jan 23, 2024 17.40 17.50 17.40 17.48 78,552 +0.44(+2.58%)
Jan 22, 2024 17.06 17.14 17.04 17.04 47,411 -0.18(-1.05%)
Jan 19, 2024 17.17 17.22 17.10 17.22 81,806 +0.10(+0.58%)
Jan 18, 2024 17.06 17.13 17.01 17.12 116,539 -0.01(-0.06%)
Jan 17, 2024 17.20 17.20 17.08 17.13 53,004 -0.29(-1.66%)
Jan 16, 2024 17.41 17.43 17.35 17.42 54,162 +0.10(+0.58%)
Jan 12, 2024 17.45 17.48 17.32 17.32 65,192 -0.10(-0.57%)
Jan 11, 2024 17.47 17.47 17.38 17.42 15,369 +0.01(+0.06%)
Jan 10, 2024 17.44 17.44 17.34 17.41 60,404 -0.02(-0.11%)
Jan 09, 2024 17.49 17.49 17.42 17.43 58,676 -0.05(-0.29%)
Jan 08, 2024 17.48 17.55 17.45 17.48 45,112 -0.10(-0.57%)
Jan 05, 2024 17.70 17.82 17.58 17.58 86,612 -0.11(-0.62%)
Jan 04, 2024 17.66 17.73 17.61 17.69 63,371 -0.21(-1.17%)
Jan 03, 2024 17.80 17.93 17.77 17.90 77,799 -0.08(-0.44%)
Jan 02, 2024 18.00 18.12 17.95 17.98 141,846 -0.32(-1.75%)
Dec 29, 2023 18.30 18.34 18.25 18.30 124,205 +0.08(+0.44%)
Dec 28, 2023 18.22 18.28 18.20 18.22 69,996 -0.16(-0.87%)
Dec 27, 2023 18.23 18.38 18.23 18.38 71,207 +0.38(+2.11%)
Dec 26, 2023 18.09 18.12 17.99 18.00 154,164 -0.01(-0.06%)
Dec 22, 2023 18.05 18.08 17.95 18.01 98,721 +0.27(+1.52%)
Dec 21, 2023 17.70 17.78 17.66 17.74 63,062 +0.11(+0.62%)
Dec 20, 2023 17.76 17.80 17.63 17.63 108,525 -0.16(-0.90%)
Dec 19, 2023 17.78 17.84 17.77 17.79 88,820 +0.14(+0.79%)
Dec 18, 2023 17.66 17.70 17.60 17.65 107,396 +0.06(+0.34%)
Dec 15, 2023 17.51 17.63 17.51 17.59 102,662 +0.20(+1.18%)
Dec 14, 2023 17.41 17.53 17.37 17.39 129,904 +0.24(+1.41%)
Dec 13, 2023 16.92 17.14 16.91 17.14 564,049 +0.22(+1.29%)
Dec 12, 2023 16.96 16.97 16.90 16.93 101,457 +0.03(+0.19%)
Dec 11, 2023 16.85 16.91 16.83 16.89 67,372 -0.05(-0.27%)
Dec 08, 2023 16.75 17.07 16.75 16.94 33,595 +0.01(+0.05%)
Dec 07, 2023 16.91 16.94 16.86 16.93 702,302 +0.08(+0.50%)
Dec 06, 2023 17.03 17.04 16.85 16.85 174,612 -0.16(-0.93%)
Dec 05, 2023 17.02 17.05 16.95 17.00 138,814 -0.15(-0.89%)
Dec 04, 2023 17.22 17.23 17.15 17.16 139,141 -0.32(-1.84%)
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.