Invesco DB Precious Metals Fund (DBP) Historical Stock Data
59.87 ↓0.68 (-1.13%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DBP is up 0.06% a day on average. There have been 15 days where Invesco DB Precious Metals Fund closed green and 15 days where DBP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 60.50 | 59.87 | ↓$0.63 (-1.03%) | 59.55 | 60.50 | 4.43K |
| 2024-09-05 | 60.68 | 60.55 | ↓$0.13 (-0.21%) | 60.48 | 60.68 | 2K |
| 2024-09-04 | 60.06 | 59.95 | ↓$0.11 (-0.18%) | 59.91 | 60.15 | 1.66K |
| 2024-09-03 | 60.06 | 59.83 | ↓$0.23 (-0.38%) | 59.47 | 60.06 | 9.18K |
| 2024-08-30 | 60.86 | 60.42 | ↓$0.44 (-0.72%) | 60.31 | 60.90 | 1.92K |
| 2024-08-29 | 60.70 | 60.97 | ↑$0.27 (0.44%) | 60.70 | 61.10 | 34.47K |
| 2024-08-28 | 60.65 | 60.64 | ↓$0.01 (-0.02%) | 60.50 | 60.79 | 6.63K |
| 2024-08-27 | 60.96 | 61.37 | ↑$0.41 (0.68%) | 60.96 | 61.37 | 6.01K |
| 2024-08-26 | 61.34 | 61.23 | ↓$0.11 (-0.18%) | 61.12 | 61.35 | 7.81K |
| 2024-08-23 | 60.87 | 61.00 | ↑$0.14 (0.22%) | 60.87 | 61.03 | 1.68K |
| 2024-08-21 | 60.79 | 60.95 | ↑$0.16 (0.27%) | 60.47 | 61.07 | 10.28K |
| 2024-08-20 | 61.40 | 61.00 | ↓$0.40 (-0.66%) | 60.80 | 61.40 | 161.02K |
| 2024-08-19 | 60.42 | 60.72 | ↑$0.30 (0.49%) | 60.21 | 60.74 | 6.84K |
| 2024-08-16 | 59.90 | 60.60 | ↑$0.70 (1.17%) | 59.90 | 60.60 | 14.64K |
| 2024-08-15 | 58.80 | 59.31 | ↑$0.51 (0.86%) | 58.80 | 59.31 | 1.46K |
| 2024-08-14 | 59.00 | 58.80 | ↓$0.20 (-0.34%) | 58.60 | 59.00 | 2.75K |
| 2024-08-13 | 59.02 | 59.29 | ↑$0.27 (0.46%) | 59.02 | 59.40 | 18.50K |
| 2024-08-12 | 59.06 | 59.48 | ↑$0.41 (0.70%) | 58.91 | 59.48 | 15.68K |
| 2024-08-09 | 58.28 | 58.43 | ↑$0.15 (0.26%) | 58.28 | 58.57 | 1.79K |
| 2024-08-08 | 58.31 | 58.35 | ↑$0.05 (0.08%) | 58.29 | 58.46 | 11.17K |
| 2024-08-07 | 57.72 | 57.33 | ↓$0.39 (-0.68%) | 57.24 | 57.80 | 17.45K |
| 2024-08-06 | 57.60 | 57.53 | ↓$0.07 (-0.12%) | 57.42 | 57.67 | 17.11K |
| 2024-08-05 | 57.38 | 58.01 | ↑$0.63 (1.10%) | 57.38 | 58.03 | 37.40K |
| 2024-08-02 | 59.73 | 59.10 | ↓$0.63 (-1.05%) | 58.46 | 59.87 | 14.61K |
| 2024-08-01 | 59.65 | 59.25 | ↓$0.40 (-0.67%) | 58.91 | 59.73 | 13.57K |
| 2024-07-31 | 58.90 | 59.55 | ↑$0.65 (1.11%) | 58.90 | 59.55 | 779 |
| 2024-07-30 | 58.13 | 58.43 | ↑$0.30 (0.52%) | 58.02 | 58.46 | 23.49K |
| 2024-07-29 | 57.93 | 57.82 | ↓$0.11 (-0.20%) | 57.57 | 57.93 | 6.13K |
| 2024-07-26 | 57.80 | 57.83 | ↑$0.03 (0.05%) | 57.73 | 57.83 | 0.98K |
| 2024-07-25 | 57.37 | 57.30 | ↓$0.07 (-0.12%) | 57.22 | 57.56 | 19.46K |
Create an account or log in to view more rows.
$DBP Markets about as efficient as a retirement home
$DBP The best investment you can make is an investment in yourself or another person
$DBP It's coming
load 'em up.
$DBP Silly Bears tricks are for kids
$DBP It's coming
load 'em up.
$DBP looks like a loading
$DBP Hedgies
we aren't going anywhere!
$DBP choo choo
$DBP go to the bathroom
come back to green! I like it!
$DBP just fucking go already jeesh