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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 50.06 | 50.71 | ↑$0.65 (1.30%) | 49.81 | 50.71 | 94.99K |
| 2023-01-31 | 50.00 | 50.09 | ↑$0.09 (0.18%) | 50.00 | 50.09 | 10.28K |
| 2023-01-30 | 50.03 | 49.85 | ↓$0.18 (-0.37%) | 49.85 | 50.03 | 12.79K |
| 2023-01-27 | 49.98 | 49.90 | ↓$0.08 (-0.16%) | 49.84 | 50.06 | 29.20K |
| 2023-01-26 | 50.37 | 50.15 | ↓$0.22 (-0.43%) | 49.92 | 50.37 | 6.37K |
| 2023-01-25 | 49.96 | 50.52 | ↑$0.56 (1.12%) | 49.96 | 50.52 | 3.55K |
| 2023-01-24 | 49.93 | 50.24 | ↑$0.31 (0.62%) | 49.87 | 50.24 | 22.08K |
| 2023-01-23 | 49.51 | 49.95 | ↑$0.44 (0.88%) | 49.29 | 49.95 | 10.20K |
| 2023-01-20 | 50.04 | 50.09 | ↑$0.05 (0.10%) | 49.96 | 50.14 | 189.53K |
| 2023-01-19 | 49.73 | 50.17 | ↑$0.44 (0.88%) | 49.67 | 50.22 | 6.50K |
| 2023-01-18 | 50.09 | 49.43 | ↓$0.66 (-1.32%) | 49.36 | 50.09 | 4.95K |
| 2023-01-17 | 49.94 | 49.75 | ↓$0.19 (-0.39%) | 49.64 | 49.94 | 5.52K |
| 2023-01-13 | 49.60 | 50.09 | ↑$0.49 (0.99%) | 49.60 | 50.19 | 24.17K |
| 2023-01-12 | 49.38 | 49.39 | ↑$0.01 (0.01%) | 49.25 | 49.44 | 4.24K |
| 2023-01-11 | 48.92 | 48.85 | ↓$0.07 (-0.14%) | 48.66 | 48.92 | 15.38K |
| 2023-01-10 | 49.09 | 48.99 | ↓$0.10 (-0.20%) | 48.85 | 49.09 | 24.73K |
| 2023-01-09 | 49.08 | 48.86 | ↓$0.22 (-0.45%) | 48.80 | 49.08 | 20.13K |
| 2023-01-06 | 48.29 | 48.84 | ↑$0.55 (1.14%) | 48.21 | 48.91 | 11.03K |
| 2023-01-05 | 47.96 | 47.91 | ↓$0.05 (-0.11%) | 47.76 | 48.00 | 8.35K |
| 2023-01-04 | 48.82 | 48.60 | ↓$0.22 (-0.45%) | 48.44 | 48.85 | 319.79K |
| 2023-01-03 | 48.57 | 48.27 | ↓$0.31 (-0.63%) | 48.12 | 48.72 | 36.50K |
| 2022-12-30 | 47.80 | 48.05 | ↑$0.25 (0.52%) | 47.71 | 48.05 | 14.47K |
| 2022-12-29 | 47.63 | 47.84 | ↑$0.20 (0.43%) | 47.63 | 47.93 | 8.78K |
| 2022-12-28 | 47.39 | 47.43 | ↑$0.03 (0.07%) | 47.35 | 47.53 | 11.63K |
| 2022-12-27 | 47.44 | 47.91 | ↑$0.47 (0.99%) | 47.44 | 48.09 | 5.05K |
| 2022-12-23 | 47.12 | 47.32 | ↑$0.20 (0.42%) | 47.12 | 47.50 | 7.59K |
| 2022-12-22 | 47.33 | 47.11 | ↓$0.22 (-0.46%) | 46.92 | 47.36 | 19.70K |
| 2022-12-21 | 47.82 | 47.86 | ↑$0.04 (0.08%) | 47.80 | 48.12 | 58K |
| 2022-12-20 | 47.55 | 47.96 | ↑$0.41 (0.87%) | 47.55 | 48.01 | 23.19K |
| 2022-12-19 | 46.90 | 46.79 | ↓$0.11 (-0.23%) | 46.78 | 46.98 | 30.69K |
Create an account or log in to view more rows.
$DBP why spike ?
$DBP shorters eat my shit
$DBP I'm friggin bored. Just give us our money already
$DBP time to short this
$DBP oh my!
$DBP who here can't stand the CEO?
$DBP volume is almost nonexistent
$DBP buy the dip…smfh
$DBP I'm friggin bored. Just give us our money already
$DBP i like the stock