Invesco DB Precious Metals Fund (DBP) Historical Stock Data
107.07 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DBP is up 0.09% a day on average. There have been 13 days where Invesco DB Precious Metals Fund closed green and 17 days where DBP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 107.26 | 107.07 | ↓$0.19 (-0.18%) | 105.75 | 107.26 | 5.99K |
| 2025-12-23 | 106.13 | 107.36 | ↑$1.23 (1.16%) | 105.30 | 107.36 | 11.62K |
| 2025-12-22 | 104.91 | 105.16 | ↑$0.25 (0.24%) | 104.40 | 105.16 | 12.36K |
| 2025-12-19 | 104.30 | 104.78 | ↑$0.48 (0.46%) | 104.30 | 105.31 | 10.37K |
| 2025-12-18 | 104.03 | 103.68 | ↓$0.35 (-0.34%) | 103.68 | 104.88 | 11.01K |
| 2025-12-17 | 104.03 | 104.52 | ↑$0.49 (0.47%) | 103.96 | 104.71 | 8.52K |
| 2025-12-16 | 103.30 | 102.90 | ↓$0.40 (-0.39%) | 102.71 | 103.30 | 5.52K |
| 2025-12-15 | 103.05 | 102.86 | ↓$0.19 (-0.18%) | 102.40 | 103.14 | 12.75K |
| 2025-12-12 | 103.37 | 101.97 | ↓$1.40 (-1.35%) | 101.23 | 103.71 | 20.89K |
| 2025-12-11 | 100.72 | 101.88 | ↑$1.16 (1.15%) | 100.72 | 102.29 | 39.89K |
| 2025-12-10 | 99.63 | 100.35 | ↑$0.72 (0.72%) | 99.02 | 100.44 | 6.32K |
| 2025-12-09 | 98.76 | 99.97 | ↑$1.21 (1.23%) | 98.76 | 99.97 | 6.53K |
| 2025-12-08 | 98.90 | 98.41 | ↓$0.49 (-0.50%) | 98.09 | 98.91 | 8.20K |
| 2025-12-05 | 99.43 | 98.91 | ↓$0.52 (-0.52%) | 98.83 | 99.87 | 5.06K |
| 2025-12-04 | 98.08 | 98.56 | ↑$0.48 (0.49%) | 98.08 | 98.60 | 5.19K |
| 2025-12-03 | 99.40 | 98.98 | ↓$0.42 (-0.43%) | 98.66 | 99.49 | 6.72K |
| 2025-12-02 | 99.29 | 98.98 | ↓$0.31 (-0.31%) | 97.85 | 99.29 | 12.13K |
| 2025-12-01 | 99.59 | 99.30 | ↓$0.29 (-0.29%) | 98.77 | 101.04 | 40.10K |
| 2025-11-28 | 97.41 | 98.50 | ↑$1.09 (1.12%) | 97.41 | 98.50 | 5.69K |
| 2025-11-26 | 95.96 | 96.30 | ↑$0.34 (0.36%) | 95.96 | 96.34 | 4.76K |
| 2025-11-25 | 95.21 | 95.11 | ↓$0.10 (-0.11%) | 94.51 | 95.52 | 10.66K |
| 2025-11-24 | 93.50 | 95.06 | ↑$1.56 (1.67%) | 93.50 | 95.24 | 3.10K |
| 2025-11-21 | 93.37 | 93.24 | ↓$0.13 (-0.14%) | 93.24 | 93.95 | 4.25K |
| 2025-11-20 | 94.26 | 93.73 | ↓$0.53 (-0.57%) | 93.32 | 94.51 | 4.52K |
| 2025-11-19 | 95.01 | 94.08 | ↓$0.93 (-0.98%) | 93.90 | 95.53 | 18.06K |
| 2025-11-18 | 93.88 | 93.85 | ↓$0.03 (-0.03%) | 93.22 | 94.20 | 16.98K |
| 2025-11-17 | 93.85 | 93.13 | ↓$0.72 (-0.77%) | 92.62 | 94.19 | 8.33K |
| 2025-11-14 | 93.57 | 94.18 | ↑$0.62 (0.66%) | 93.57 | 94.69 | 17.70K |
| 2025-11-13 | 97.57 | 96.01 | ↓$1.56 (-1.60%) | 95.92 | 97.57 | 11.45K |
| 2025-11-12 | 95.58 | 97.18 | ↑$1.60 (1.67%) | 95.58 | 97.55 | 7.26K |
Create an account or log in to view more rows.
$DBP longer we hold
more pressure on the shorts
$DBP Buy the dip
$DBP every dip gets bought up.
$DBP no pain no gain
$DBP don’t be boring today beast
$DBP why spike ?
$DBP wtf is that dump
$DBP still bullish
$DBP low volume
expect flat or negative close
$DBP Markets about as efficient as a retirement home