Invesco DB Precious Metals Fund (DBP) Historical Stock Data
58.40 ↑0.32 (0.56%)
As of April 19, 2024, 11:21am EST.
Historical Data
In the past 30 trading days, DBP is up 0.07% a day on average. There have been 15 days where Invesco DB Precious Metals Fund closed green and 15 days where DBP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 58.18 | 58.40 | ↑$0.22 (0.37%) | 58.18 | 58.62 | 8.15K |
| 2024-04-18 | 58.37 | 58.07 | ↓$0.30 (-0.51%) | 57.85 | 58.37 | 3.57K |
| 2024-04-17 | 58.35 | 57.85 | ↓$0.50 (-0.86%) | 57.84 | 58.50 | 25.06K |
| 2024-04-16 | 57.95 | 58.21 | ↑$0.25 (0.44%) | 57.72 | 58.40 | 6.14K |
| 2024-04-15 | 57.71 | 58.40 | ↑$0.69 (1.19%) | 57.05 | 58.40 | 69.73K |
| 2024-04-12 | 58.84 | 57.24 | ↓$1.61 (-2.73%) | 57.09 | 59.37 | 8K |
| 2024-04-11 | 57.31 | 58.00 | ↑$0.69 (1.20%) | 57.13 | 58.00 | 3.17K |
| 2024-04-10 | 56.80 | 56.86 | ↑$0.06 (0.11%) | 56.72 | 57.56 | 13.49K |
| 2024-04-09 | 57.61 | 57.35 | ↓$0.26 (-0.45%) | 57.09 | 57.68 | 26.62K |
| 2024-04-08 | 56.89 | 56.99 | ↑$0.10 (0.18%) | 56.42 | 57.08 | 15.80K |
| 2024-04-05 | 55.79 | 56.52 | ↑$0.73 (1.31%) | 55.79 | 56.69 | 5.42K |
| 2024-04-04 | 55.70 | 55.53 | ↓$0.17 (-0.31%) | 55.53 | 55.99 | 128.84K |
| 2024-04-03 | 55.27 | 55.87 | ↑$0.60 (1.09%) | 55.20 | 55.87 | 19.72K |
| 2024-04-02 | 54.45 | 55.10 | ↑$0.65 (1.19%) | 54.45 | 55.10 | 14.13K |
| 2024-04-01 | 54.38 | 54.00 | ↓$0.38 (-0.70%) | 53.73 | 54.38 | 11.29K |
| 2024-03-28 | 53.10 | 53.55 | ↑$0.45 (0.85%) | 53.08 | 53.55 | 4.70K |
| 2024-03-27 | 52.60 | 52.76 | ↑$0.16 (0.30%) | 52.60 | 52.80 | 23.85K |
| 2024-03-26 | 52.76 | 52.48 | ↓$0.28 (-0.54%) | 52.48 | 52.76 | 763 |
| 2024-03-25 | 52.52 | 52.46 | ↓$0.06 (-0.12%) | 52.46 | 52.66 | 2.83K |
| 2024-03-22 | 52.57 | 52.29 | ↓$0.28 (-0.53%) | 52.24 | 52.69 | 2.31K |
| 2024-03-21 | 53.28 | 52.68 | ↓$0.60 (-1.13%) | 52.62 | 53.28 | 2.94K |
| 2024-03-20 | 52.18 | 53.05 | ↑$0.87 (1.67%) | 52.18 | 53.09 | 3.11K |
| 2024-03-19 | 52.16 | 52.29 | ↑$0.13 (0.25%) | 52.16 | 52.33 | 3.05K |
| 2024-03-18 | 52.48 | 52.40 | ↓$0.08 (-0.15%) | 52.38 | 52.48 | 1.57K |
| 2024-03-15 | 52.49 | 52.39 | ↓$0.10 (-0.20%) | 52.39 | 52.60 | 3.74K |
| 2024-03-14 | 52.40 | 52.36 | ↓$0.04 (-0.08%) | 52.31 | 52.43 | 3.17K |
| 2024-03-13 | 52.45 | 52.58 | ↑$0.13 (0.24%) | 52.45 | 52.70 | 4.69K |
| 2024-03-12 | 51.95 | 51.93 | ↓$0.02 (-0.04%) | 51.85 | 52.07 | 4.36K |
| 2024-03-11 | 52.56 | 52.51 | ↓$0.05 (-0.09%) | 52.43 | 52.59 | 5.88K |
| 2024-03-08 | 52.17 | 52.31 | ↑$0.14 (0.27%) | 52.16 | 52.73 | 19K |
Create an account or log in to view more rows.
$DBP Hedgies
we aren't going anywhere!
$DBP choo choo
$DBP go to the bathroom
come back to green! I like it!
$DBP just fucking go already jeesh
$DBP bought more
$DBP come on bulls we can do it
don’t let bears win
$DBP green monday
$DBP Keep up the pressure.
$DBP i like the stock
$DBP this stock has me so excited i cant sleep!!