Invesco DB Precious Metals Fund (DBP) Historical Stock Data
57.83 ↑0.53 (0.92%)
As of July 26, 2024, 3:22pm EST.
Historical Data
In the past 30 trading days, DBP is down -0.01% a day on average. There have been 18 days where Invesco DB Precious Metals Fund closed green and 12 days where DBP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 57.80 | 57.83 | ↑$0.03 (0.05%) | 57.73 | 57.83 | 0.98K |
| 2024-07-25 | 57.37 | 57.30 | ↓$0.07 (-0.12%) | 57.22 | 57.56 | 19.46K |
| 2024-07-24 | 59.12 | 58.53 | ↓$0.59 (-1.00%) | 58.53 | 59.35 | 38.88K |
| 2024-07-23 | 58.47 | 58.86 | ↑$0.39 (0.67%) | 58.47 | 58.89 | 10.27K |
| 2024-07-22 | 58.55 | 58.67 | ↑$0.12 (0.21%) | 58.36 | 58.67 | 13.41K |
| 2024-07-19 | 58.67 | 58.69 | ↑$0.02 (0.03%) | 58.67 | 58.76 | 884 |
| 2024-07-18 | 60.49 | 59.76 | ↓$0.73 (-1.21%) | 59.74 | 60.49 | 3.67K |
| 2024-07-17 | 60.98 | 60.30 | ↓$0.68 (-1.11%) | 60.17 | 60.99 | 9.42K |
| 2024-07-16 | 60.15 | 60.91 | ↑$0.76 (1.26%) | 60.15 | 60.93 | 11.41K |
| 2024-07-15 | 59.87 | 59.75 | ↓$0.12 (-0.20%) | 59.75 | 60.17 | 12.90K |
| 2024-07-12 | 59.38 | 59.63 | ↑$0.26 (0.43%) | 59.38 | 59.79 | 5.43K |
| 2024-07-11 | 59.71 | 59.96 | ↑$0.25 (0.42%) | 59.71 | 60.11 | 4.04K |
| 2024-07-10 | 58.99 | 58.87 | ↓$0.12 (-0.20%) | 58.84 | 59.08 | 12.41K |
| 2024-07-09 | 58.69 | 58.70 | ↑$0.01 (0.02%) | 58.41 | 58.70 | 2.81K |
| 2024-07-08 | 59.14 | 58.64 | ↓$0.51 (-0.85%) | 58.36 | 59.14 | 68.28K |
| 2024-07-05 | 58.98 | 59.39 | ↑$0.41 (0.70%) | 58.98 | 59.53 | 3.09K |
| 2024-07-03 | 58.37 | 58.50 | ↑$0.13 (0.23%) | 58.37 | 58.59 | 1.63K |
| 2024-07-02 | 57.50 | 57.55 | ↑$0.05 (0.08%) | 57.39 | 57.55 | 2.18K |
| 2024-07-01 | 57.49 | 57.51 | ↑$0.02 (0.03%) | 57.24 | 57.54 | 6.75K |
| 2024-06-28 | 57.47 | 57.30 | ↓$0.17 (-0.30%) | 57.24 | 57.47 | 5.85K |
| 2024-06-27 | 57.19 | 57.26 | ↑$0.07 (0.12%) | 57.15 | 57.37 | 4.71K |
| 2024-06-26 | 56.49 | 56.63 | ↑$0.14 (0.24%) | 56.49 | 56.75 | 2.31K |
| 2024-06-25 | 57.31 | 57.08 | ↓$0.23 (-0.40%) | 57.05 | 57.40 | 5.71K |
| 2024-06-24 | 57.63 | 57.60 | ↓$0.03 (-0.06%) | 57.47 | 57.63 | 8.19K |
| 2024-06-21 | 58.36 | 57.37 | ↓$0.99 (-1.69%) | 57.28 | 58.36 | 9.20K |
| 2024-06-20 | 57.89 | 58.58 | ↑$0.69 (1.19%) | 57.89 | 58.67 | 3.60K |
| 2024-06-18 | 57.20 | 57.57 | ↑$0.37 (0.65%) | 57.20 | 57.57 | 2.95K |
| 2024-06-17 | 57.44 | 57.34 | ↓$0.10 (-0.18%) | 57.21 | 57.47 | 11.81K |
| 2024-06-14 | 57.33 | 57.65 | ↑$0.32 (0.55%) | 57.33 | 57.65 | 4.14K |
| 2024-06-13 | 56.73 | 56.84 | ↑$0.11 (0.19%) | 56.73 | 56.86 | 3.62K |
Create an account or log in to view more rows.
$DBP Silly Bears tricks are for kids
$DBP It's coming
load 'em up.
$DBP looks like a loading
$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