Skip to main content

DB Base Metals Fund Invesco (NY: DBB )

20.37 +0.27 (+1.34%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 20.34 20.48 20.30 20.37 417,601 +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%)
Mar 01, 2024 17.31 17.42 17.26 17.39 84,422 +0.05(+0.29%)
Feb 29, 2024 17.34 17.35 17.28 17.34 88,659 +0.13(+0.76%)
Feb 28, 2024 17.15 17.21 17.11 17.21 66,183 -0.03(-0.17%)
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%)
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.