Invesco DB Base Metals Fund (DBB) Historical Stock Data
20.00 ↑0.10 (0.50%)
As of April 24, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, DBB is up 0.17% a day on average. There have been 21 days where Invesco DB Base Metals Fund closed green and 9 days where DBB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 20.04 | 20.00 | ↓$0.04 (-0.20%) | 19.98 | 20.20 | 83.88K |
| 2024-04-23 | 19.83 | 19.90 | ↑$0.07 (0.35%) | 19.82 | 19.97 | 208.12K |
| 2024-04-22 | 20.28 | 20.31 | ↑$0.03 (0.15%) | 20.24 | 20.38 | 309.09K |
| 2024-04-19 | 20.34 | 20.37 | ↑$0.03 (0.15%) | 20.30 | 20.48 | 417.60K |
| 2024-04-18 | 19.92 | 20.10 | ↑$0.18 (0.90%) | 19.84 | 20.10 | 208.30K |
| 2024-04-17 | 19.93 | 19.83 | ↓$0.10 (-0.50%) | 19.77 | 19.98 | 115.46K |
| 2024-04-16 | 19.53 | 19.58 | ↑$0.05 (0.26%) | 19.45 | 19.64 | 131.29K |
| 2024-04-15 | 19.81 | 19.76 | ↓$0.05 (-0.25%) | 19.53 | 19.86 | 568.88K |
| 2024-04-12 | 19.79 | 19.48 | ↓$0.31 (-1.57%) | 19.47 | 19.83 | 172.67K |
| 2024-04-11 | 19.35 | 19.39 | ↑$0.04 (0.21%) | 19.24 | 19.40 | 93.88K |
| 2024-04-10 | 19.22 | 19.37 | ↑$0.15 (0.78%) | 19.10 | 19.40 | 105.76K |
| 2024-04-09 | 19.38 | 19.31 | ↓$0.07 (-0.36%) | 19.16 | 19.38 | 103.39K |
| 2024-04-08 | 19.22 | 19.22 | ↑$0.00 (0.00%) | 19.03 | 19.23 | 158.33K |
| 2024-04-05 | 18.97 | 19.05 | ↑$0.08 (0.42%) | 18.93 | 19.06 | 95.69K |
| 2024-04-04 | 18.85 | 18.90 | ↑$0.05 (0.27%) | 18.80 | 19.07 | 261.81K |
| 2024-04-03 | 18.39 | 18.81 | ↑$0.42 (2.28%) | 18.39 | 18.82 | 121.26K |
| 2024-04-02 | 18.30 | 18.25 | ↓$0.05 (-0.27%) | 18.22 | 18.34 | 186.51K |
| 2024-04-01 | 18.02 | 18.05 | ↑$0.03 (0.17%) | 18.02 | 18.14 | 165.79K |
| 2024-03-28 | 17.83 | 17.96 | ↑$0.13 (0.73%) | 17.83 | 17.96 | 53.41K |
| 2024-03-27 | 17.68 | 17.86 | ↑$0.18 (1.02%) | 17.64 | 17.87 | 56.54K |
| 2024-03-26 | 17.93 | 17.80 | ↓$0.13 (-0.73%) | 17.80 | 17.93 | 57.06K |
| 2024-03-25 | 17.98 | 18.02 | ↑$0.04 (0.22%) | 17.98 | 18.06 | 89.13K |
| 2024-03-22 | 17.92 | 17.90 | ↓$0.02 (-0.11%) | 17.90 | 18.00 | 58.29K |
| 2024-03-21 | 18.09 | 18.13 | ↑$0.04 (0.22%) | 18.04 | 18.20 | 44.02K |
| 2024-03-20 | 17.99 | 18.10 | ↑$0.11 (0.61%) | 17.94 | 18.10 | 78.19K |
| 2024-03-19 | 17.94 | 17.94 | ↑$0.00 (0.00%) | 17.91 | 17.98 | 37.06K |
| 2024-03-18 | 18.23 | 18.11 | ↓$0.12 (-0.66%) | 18.11 | 18.25 | 105.81K |
| 2024-03-15 | 18.12 | 18.19 | ↑$0.07 (0.39%) | 18.05 | 18.19 | 35.52K |
| 2024-03-14 | 17.98 | 18.00 | ↑$0.02 (0.11%) | 17.91 | 18.00 | 36.11K |
| 2024-03-13 | 17.94 | 18.05 | ↑$0.11 (0.61%) | 17.94 | 18.11 | 104.46K |
Create an account or log in to view more rows.
$DBB hows short doing? Keep short pls
we need your money.
$DBB the best advice has been no stop losses. Would have cost a fortune!!!
$DBB bounce back baby
$DBB let's gooooooo
$DBB The United States stock market is going to crash.
$DBB what time we going green?
$DBB cup and handle!
$DBB what a horse shit show!
$DBB Powell save me
$DBB Is it Monday yet