Invesco DB Precious Metals Fund (DBP) Historical Stock Data
61.14 ↑0.43 (0.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DBP is down -0.17% a day on average. There have been 14 days where Invesco DB Precious Metals Fund closed green and 16 days where DBP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 60.95 | 61.14 | ↑$0.19 (0.31%) | 60.88 | 61.19 | 11.73K |
| 2024-12-24 | 60.63 | 60.71 | ↑$0.08 (0.14%) | 60.63 | 60.74 | 1.10K |
| 2024-12-23 | 60.51 | 60.45 | ↓$0.06 (-0.09%) | 60.35 | 60.61 | 8.84K |
| 2024-12-20 | 62.80 | 63.20 | ↑$0.40 (0.64%) | 62.80 | 63.27 | 10.87K |
| 2024-12-19 | 62.53 | 62.37 | ↓$0.16 (-0.25%) | 62.23 | 62.53 | 119.82K |
| 2024-12-18 | 63.63 | 62.44 | ↓$1.19 (-1.86%) | 62.44 | 63.73 | 8.28K |
| 2024-12-17 | 63.69 | 63.81 | ↑$0.12 (0.18%) | 63.42 | 63.92 | 12.72K |
| 2024-12-16 | 64.16 | 63.99 | ↓$0.17 (-0.26%) | 63.93 | 64.16 | 3.27K |
| 2024-12-13 | 64.04 | 63.88 | ↓$0.16 (-0.24%) | 63.88 | 64.22 | 3.40K |
| 2024-12-12 | 65.00 | 64.69 | ↓$0.31 (-0.48%) | 64.69 | 65.00 | 6.72K |
| 2024-12-11 | 66.13 | 65.99 | ↓$0.14 (-0.21%) | 65.87 | 66.23 | 5.87K |
| 2024-12-10 | 65.32 | 65.35 | ↑$0.03 (0.05%) | 65.30 | 65.37 | 2.50K |
| 2024-12-09 | 64.90 | 64.56 | ↓$0.34 (-0.52%) | 64.48 | 65.03 | 125.45K |
| 2024-12-06 | 63.68 | 63.68 | ↑$0.00 (0.01%) | 63.62 | 63.87 | 2.98K |
| 2024-12-05 | 64.09 | 63.83 | ↓$0.26 (-0.41%) | 63.48 | 64.09 | 6.74K |
| 2024-12-04 | 64.22 | 64.16 | ↓$0.06 (-0.09%) | 64.06 | 64.29 | 255.84K |
| 2024-12-03 | 64.12 | 63.88 | ↓$0.24 (-0.38%) | 63.77 | 64.19 | 6.58K |
| 2024-12-02 | 63.73 | 63.49 | ↓$0.24 (-0.38%) | 63.41 | 63.81 | 31.32K |
| 2024-11-29 | 64.06 | 64.08 | ↑$0.02 (0.03%) | 64.04 | 64.09 | 1.29K |
| 2024-11-27 | 63.90 | 63.47 | ↓$0.43 (-0.67%) | 63.34 | 63.90 | 4.50K |
| 2024-11-26 | 63.43 | 63.50 | ↑$0.07 (0.10%) | 63.34 | 63.50 | 1.26K |
| 2024-11-25 | 63.79 | 63.36 | ↓$0.43 (-0.67%) | 63.14 | 63.84 | 21.85K |
| 2024-11-22 | 64.96 | 65.32 | ↑$0.35 (0.54%) | 64.96 | 65.48 | 9.67K |
| 2024-11-21 | 64.16 | 64.37 | ↑$0.20 (0.32%) | 64.16 | 64.45 | 10.36K |
| 2024-11-20 | 63.85 | 63.99 | ↑$0.14 (0.22%) | 63.85 | 64.11 | 6.39K |
| 2024-11-19 | 63.63 | 63.90 | ↑$0.27 (0.42%) | 63.61 | 63.90 | 5.02K |
| 2024-11-18 | 63.32 | 63.42 | ↑$0.10 (0.16%) | 63.25 | 63.52 | 39.30K |
| 2024-11-15 | 62.38 | 62.10 | ↓$0.28 (-0.44%) | 62.03 | 62.57 | 23.12K |
| 2024-11-14 | 62.03 | 62.22 | ↑$0.19 (0.31%) | 62.00 | 62.43 | 13.30K |
| 2024-11-13 | 63.27 | 62.38 | ↓$0.89 (-1.41%) | 62.29 | 63.44 | 62.33K |
Create an account or log in to view more rows.
$DBP low volume
expect flat or negative close
$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!