Invesco DB Base Metals Fund (DBB) Historical Stock Data
22.64 ↑0.25 (1.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DBB is down -0.18% a day on average. There have been 16 days where Invesco DB Base Metals Fund closed green and 14 days where DBB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 22.63 | 22.64 | ↑$0.01 (0.04%) | 22.62 | 22.69 | 180.30K |
| 2025-12-18 | 22.70 | 22.39 | ↓$0.31 (-1.37%) | 22.29 | 22.70 | 93.80K |
| 2025-12-17 | 22.28 | 22.33 | ↑$0.05 (0.22%) | 22.27 | 22.35 | 98.68K |
| 2025-12-16 | 22.23 | 22.13 | ↓$0.10 (-0.45%) | 22.05 | 22.23 | 132.85K |
| 2025-12-15 | 22.31 | 22.22 | ↓$0.09 (-0.40%) | 22.17 | 22.31 | 186K |
| 2025-12-12 | 22.64 | 22.18 | ↓$0.46 (-2.03%) | 22.01 | 22.64 | 400.31K |
| 2025-12-11 | 22.39 | 22.49 | ↑$0.10 (0.45%) | 22.37 | 22.61 | 174.31K |
| 2025-12-10 | 22.44 | 22.23 | ↓$0.21 (-0.94%) | 22.10 | 22.44 | 560.71K |
| 2025-12-09 | 22.14 | 22.06 | ↓$0.08 (-0.36%) | 22.06 | 22.19 | 101.52K |
| 2025-12-08 | 22.43 | 22.46 | ↑$0.03 (0.13%) | 22.27 | 22.51 | 0.90M |
| 2025-12-05 | 22.36 | 22.43 | ↑$0.07 (0.31%) | 22.36 | 22.47 | 116.03K |
| 2025-12-04 | 22.25 | 22.21 | ↓$0.04 (-0.18%) | 22.17 | 22.29 | 31.61K |
| 2025-12-03 | 22.15 | 22.24 | ↑$0.09 (0.41%) | 22.15 | 22.33 | 74.56K |
| 2025-12-02 | 22.09 | 21.89 | ↓$0.20 (-0.91%) | 21.83 | 22.12 | 56.86K |
| 2025-12-01 | 22.15 | 22.01 | ↓$0.14 (-0.63%) | 22.00 | 22.15 | 386.11K |
| 2025-11-28 | 21.81 | 21.98 | ↑$0.17 (0.78%) | 21.81 | 22.00 | 88.44K |
| 2025-11-26 | 21.71 | 21.74 | ↑$0.03 (0.14%) | 21.64 | 21.77 | 97.01K |
| 2025-11-25 | 21.40 | 21.46 | ↑$0.06 (0.28%) | 21.37 | 21.52 | 47.01K |
| 2025-11-24 | 21.35 | 21.40 | ↑$0.05 (0.23%) | 21.32 | 21.42 | 18.90K |
| 2025-11-21 | 21.22 | 21.31 | ↑$0.09 (0.42%) | 21.14 | 21.38 | 49.31K |
| 2025-11-20 | 21.59 | 21.23 | ↓$0.36 (-1.67%) | 21.22 | 21.59 | 32.84K |
| 2025-11-19 | 21.37 | 21.43 | ↑$0.06 (0.28%) | 21.32 | 21.43 | 20.40K |
| 2025-11-18 | 21.28 | 21.22 | ↓$0.06 (-0.28%) | 21.20 | 21.32 | 54.39K |
| 2025-11-17 | 21.35 | 21.33 | ↓$0.02 (-0.09%) | 21.26 | 21.45 | 144.80K |
| 2025-11-14 | 21.57 | 21.58 | ↑$0.01 (0.05%) | 21.51 | 21.68 | 56.61K |
| 2025-11-13 | 21.88 | 21.65 | ↓$0.23 (-1.05%) | 21.61 | 21.92 | 43.75K |
| 2025-11-12 | 21.85 | 21.80 | ↓$0.05 (-0.23%) | 21.74 | 21.90 | 37.73K |
| 2025-11-11 | 21.55 | 21.74 | ↑$0.19 (0.88%) | 21.55 | 21.76 | 22.49K |
| 2025-11-10 | 21.72 | 21.77 | ↑$0.05 (0.23%) | 21.65 | 21.84 | 63.48K |
| 2025-11-07 | 21.55 | 21.60 | ↑$0.05 (0.23%) | 21.51 | 21.68 | 70.29K |
Create an account or log in to view more rows.
$DBB shorters eat my shit
$DBB Bull flag forming?
$DBB wow
looking like it’s going to be a monster day!
$DBB this board is on fire
$DBB buying all the dips.
$DBB Stair stepping nicely
$DBB hmm...
$DBB PT?
$DBB BOUGHT TODAY!
$DBB this market love evrry dips let’s see