Invesco DB Base Metals Fund (DBB) Historical Stock Data
21.71 ↓0.34 (-1.54%)
As of Market Close on January 30th, 2023.
Historical Data
In the past 30 trading days, DBB is up 0.18% a day on average. There have been 17 days where Invesco DB Base Metals Fund closed green and 13 days where DBB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 21.89 | 21.71 | ↓$0.18 (-0.82%) | 21.64 | 21.95 | 89.59K |
| 2023-01-27 | 22.20 | 22.05 | ↓$0.15 (-0.68%) | 21.82 | 22.20 | 127.63K |
| 2023-01-26 | 22.24 | 22.32 | ↑$0.08 (0.36%) | 22.13 | 22.34 | 61.17K |
| 2023-01-25 | 21.99 | 22.24 | ↑$0.25 (1.14%) | 21.99 | 22.28 | 65.88K |
| 2023-01-24 | 21.83 | 22.17 | ↑$0.34 (1.56%) | 21.83 | 22.18 | 145.07K |
| 2023-01-23 | 22.02 | 22.04 | ↑$0.02 (0.09%) | 21.92 | 22.08 | 137.20K |
| 2023-01-20 | 21.90 | 21.98 | ↑$0.08 (0.37%) | 21.83 | 21.98 | 103.90K |
| 2023-01-19 | 21.81 | 21.94 | ↑$0.13 (0.60%) | 21.80 | 22.06 | 93.44K |
| 2023-01-18 | 22.16 | 21.81 | ↓$0.35 (-1.58%) | 21.60 | 22.23 | 238.04K |
| 2023-01-17 | 21.57 | 21.70 | ↑$0.13 (0.60%) | 21.49 | 21.73 | 175.92K |
| 2023-01-13 | 21.37 | 21.60 | ↑$0.23 (1.08%) | 21.24 | 21.65 | 177.60K |
| 2023-01-12 | 21.07 | 21.29 | ↑$0.22 (1.04%) | 20.91 | 21.35 | 212.09K |
| 2023-01-11 | 20.94 | 20.99 | ↑$0.05 (0.24%) | 20.88 | 21.05 | 340.28K |
| 2023-01-10 | 20.62 | 20.70 | ↑$0.08 (0.39%) | 20.53 | 20.71 | 229.51K |
| 2023-01-09 | 20.43 | 20.47 | ↑$0.04 (0.20%) | 20.41 | 20.63 | 213.43K |
| 2023-01-06 | 19.51 | 19.72 | ↑$0.21 (1.08%) | 19.42 | 19.72 | 176.37K |
| 2023-01-05 | 19.41 | 19.30 | ↓$0.11 (-0.57%) | 19.26 | 19.42 | 63.19K |
| 2023-01-04 | 19.20 | 19.14 | ↓$0.06 (-0.31%) | 19.11 | 19.22 | 158.60K |
| 2023-01-03 | 19.54 | 19.33 | ↓$0.21 (-1.07%) | 19.28 | 19.60 | 114.88K |
| 2022-12-30 | 19.56 | 19.45 | ↓$0.11 (-0.56%) | 19.45 | 19.65 | 176.70K |
| 2022-12-29 | 19.54 | 19.64 | ↑$0.10 (0.51%) | 19.54 | 19.70 | 234.51K |
| 2022-12-28 | 19.67 | 19.64 | ↓$0.03 (-0.15%) | 19.54 | 19.76 | 235.44K |
| 2022-12-27 | 19.14 | 19.91 | ↑$0.77 (4.02%) | 19.12 | 20.20 | 220.36K |
| 2022-12-23 | 19.35 | 19.56 | ↑$0.21 (1.09%) | 19.35 | 19.57 | 148.57K |
| 2022-12-22 | 19.48 | 19.37 | ↓$0.11 (-0.56%) | 19.30 | 19.50 | 127.28K |
| 2022-12-21 | 19.59 | 19.58 | ↓$0.01 (-0.05%) | 19.54 | 19.74 | 191.60K |
| 2022-12-20 | 19.58 | 19.70 | ↑$0.12 (0.61%) | 19.58 | 19.81 | 234.74K |
| 2022-12-19 | 19.55 | 19.45 | ↓$0.10 (-0.51%) | 19.43 | 19.56 | 424.74K |
| 2022-12-16 | 19.92 | 19.75 | ↓$0.17 (-0.85%) | 19.67 | 19.99 | 121.32K |
| 2022-12-15 | 20.42 | 20.03 | ↓$0.39 (-1.91%) | 20.00 | 20.46 | 126.49K |
Create an account or log in to view more rows.
$DBB is anyone really buying this shit
$DBB we’re fucked tomorrow boys
$DBB i am trading for a better future!
$DBB Don't hold!!! Buy it
$DBB what happened?
$DBB the time is near
$DBB when's the offering?
$DBB make it rain
let’s see some green
$DBB BOUGHT TODAY!
$DBB News Plz.....