Invesco DB Precious Metals Fund (DBP) Historical Stock Data
75.11 ↑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 18 days where Invesco DB Precious Metals Fund closed green and 12 days where DBP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 76.43 | 75.11 | ↓$1.32 (-1.73%) | 75.07 | 76.43 | 28.03K |
| 2025-04-21 | 76.00 | 76.04 | ↑$0.04 (0.05%) | 75.75 | 76.21 | 25.25K |
| 2025-04-17 | 74.16 | 74.17 | ↑$0.01 (0.01%) | 73.50 | 74.36 | 24.94K |
| 2025-04-16 | 74.15 | 74.66 | ↑$0.51 (0.69%) | 74.07 | 74.70 | 8.42K |
| 2025-04-15 | 72.32 | 72.46 | ↑$0.14 (0.19%) | 72.06 | 72.46 | 22.35K |
| 2025-04-14 | 71.81 | 72.03 | ↑$0.22 (0.30%) | 71.53 | 72.16 | 65.14K |
| 2025-04-11 | 72.08 | 72.40 | ↑$0.32 (0.44%) | 71.98 | 72.50 | 14.68K |
| 2025-04-10 | 69.91 | 70.89 | ↑$0.98 (1.40%) | 69.78 | 71.01 | 50.63K |
| 2025-04-09 | 68.50 | 69.30 | ↑$0.80 (1.17%) | 68.38 | 69.30 | 16.10K |
| 2025-04-08 | 67.60 | 66.64 | ↓$0.96 (-1.42%) | 66.62 | 67.60 | 7.25K |
| 2025-04-07 | 67.60 | 66.62 | ↓$0.98 (-1.45%) | 66.17 | 68.04 | 28.12K |
| 2025-04-04 | 68.81 | 67.70 | ↓$1.11 (-1.62%) | 67.21 | 68.90 | 57.74K |
| 2025-04-03 | 69.05 | 69.84 | ↑$0.79 (1.14%) | 69.05 | 70.38 | 11.32K |
| 2025-04-02 | 71.53 | 71.61 | ↑$0.08 (0.11%) | 71.47 | 71.84 | 38.12K |
| 2025-04-01 | 71.55 | 71.33 | ↓$0.22 (-0.31%) | 70.92 | 71.66 | 131.85K |
| 2025-03-31 | 71.21 | 71.45 | ↑$0.24 (0.34%) | 70.85 | 71.50 | 140.40K |
| 2025-03-28 | 70.84 | 70.70 | ↓$0.14 (-0.20%) | 70.48 | 71.10 | 8.27K |
| 2025-03-27 | 69.46 | 70.57 | ↑$1.11 (1.60%) | 69.46 | 70.62 | 22.83K |
| 2025-03-26 | 69.40 | 69.28 | ↓$0.12 (-0.17%) | 69.27 | 69.54 | 96.72K |
| 2025-03-25 | 69.63 | 69.31 | ↓$0.32 (-0.46%) | 69.31 | 69.65 | 24.98K |
| 2025-03-24 | 69.13 | 68.94 | ↓$0.19 (-0.28%) | 68.69 | 69.19 | 17.41K |
| 2025-03-21 | 68.73 | 69.07 | ↑$0.34 (0.49%) | 68.61 | 69.13 | 4.33K |
| 2025-03-20 | 70.10 | 69.82 | ↓$0.28 (-0.40%) | 69.34 | 70.10 | 34.45K |
| 2025-03-19 | 69.59 | 69.97 | ↑$0.39 (0.55%) | 69.52 | 70.09 | 330.97K |
| 2025-03-18 | 69.91 | 69.85 | ↓$0.06 (-0.08%) | 69.66 | 69.95 | 5.57K |
| 2025-03-17 | 68.74 | 69.11 | ↑$0.37 (0.54%) | 68.74 | 69.11 | 11.71K |
| 2025-03-14 | 69.25 | 68.73 | ↓$0.52 (-0.75%) | 68.71 | 69.25 | 4.76K |
| 2025-03-13 | 67.99 | 68.85 | ↑$0.86 (1.26%) | 67.88 | 68.99 | 71.40K |
| 2025-03-12 | 67.02 | 67.62 | ↑$0.60 (0.90%) | 67.02 | 67.79 | 12.60K |
| 2025-03-11 | 66.81 | 67.12 | ↑$0.31 (0.46%) | 66.81 | 67.27 | 18.06K |
Create an account or log in to view more rows.
$DBP still bullish
$DBP low volume
expect flat or negative close
$DBP Markets about as efficient as a retirement home
$DBP The best investment you can make is an investment in yourself or another person
$DBP It's coming
load 'em up.
$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