Invesco DB Precious Metals Fund (DBP) Historical Stock Data

50.71 ↑0.62 (1.24%)
As of Market Close on February 1st, 2023.

Historical Data

In the past 30 trading days, DBP is up 0.18% a day on average. There have been 17 days where Invesco DB Precious Metals Fund closed green and 13 days where DBP closed red.

DateOpenCloseChangeLowHighVolume
2023-02-0150.0650.71↑$0.65 (1.30%)49.8150.7194.99K
2023-01-3150.0050.09↑$0.09 (0.18%)50.0050.0910.28K
2023-01-3050.0349.85↓$0.18 (-0.37%)49.8550.0312.79K
2023-01-2749.9849.90↓$0.08 (-0.16%)49.8450.0629.20K
2023-01-2650.3750.15↓$0.22 (-0.43%)49.9250.376.37K
2023-01-2549.9650.52↑$0.56 (1.12%)49.9650.523.55K
2023-01-2449.9350.24↑$0.31 (0.62%)49.8750.2422.08K
2023-01-2349.5149.95↑$0.44 (0.88%)49.2949.9510.20K
2023-01-2050.0450.09↑$0.05 (0.10%)49.9650.14189.53K
2023-01-1949.7350.17↑$0.44 (0.88%)49.6750.226.50K
2023-01-1850.0949.43↓$0.66 (-1.32%)49.3650.094.95K
2023-01-1749.9449.75↓$0.19 (-0.39%)49.6449.945.52K
2023-01-1349.6050.09↑$0.49 (0.99%)49.6050.1924.17K
2023-01-1249.3849.39↑$0.01 (0.01%)49.2549.444.24K
2023-01-1148.9248.85↓$0.07 (-0.14%)48.6648.9215.38K
2023-01-1049.0948.99↓$0.10 (-0.20%)48.8549.0924.73K
2023-01-0949.0848.86↓$0.22 (-0.45%)48.8049.0820.13K
2023-01-0648.2948.84↑$0.55 (1.14%)48.2148.9111.03K
2023-01-0547.9647.91↓$0.05 (-0.11%)47.7648.008.35K
2023-01-0448.8248.60↓$0.22 (-0.45%)48.4448.85319.79K
2023-01-0348.5748.27↓$0.31 (-0.63%)48.1248.7236.50K
2022-12-3047.8048.05↑$0.25 (0.52%)47.7148.0514.47K
2022-12-2947.6347.84↑$0.20 (0.43%)47.6347.938.78K
2022-12-2847.3947.43↑$0.03 (0.07%)47.3547.5311.63K
2022-12-2747.4447.91↑$0.47 (0.99%)47.4448.095.05K
2022-12-2347.1247.32↑$0.20 (0.42%)47.1247.507.59K
2022-12-2247.3347.11↓$0.22 (-0.46%)46.9247.3619.70K
2022-12-2147.8247.86↑$0.04 (0.08%)47.8048.1258K
2022-12-2047.5547.96↑$0.41 (0.87%)47.5548.0123.19K
2022-12-1946.9046.79↓$0.11 (-0.23%)46.7846.9830.69K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

unknownable

$DBP I'm friggin bored. Just give us our money already

0 Like Report
StocksOverBTC11

$DBP I'm friggin bored. Just give us our money already

0 Like Report
kairaae

$DBP i like the stock

0 Like Report