Canada markets closed

Invesco DB Base Metals Fund (DBB)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.24-0.21 (-1.03%)
At close: 04:00PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202420.1120.3020.0820.2420.2453,953
May 07, 202420.4320.5920.4120.4520.45147,800
May 06, 202420.5020.5520.4620.4920.49206,600
May 03, 202420.3520.3720.1720.3220.32363,500
May 02, 202420.1220.2120.0320.1720.17587,900
May 01, 202420.1320.4020.1020.2620.261,251,900
Apr 30, 202420.1920.4520.1320.3120.31240,000
Apr 29, 202420.4920.6620.4320.6220.62246,100
Apr 26, 202420.3320.3520.1020.2420.24152,600
Apr 25, 202420.2720.2920.1120.2220.22272,400
Apr 24, 202420.0420.2019.9820.0020.0084,400
Apr 23, 202419.8319.9719.8219.9019.90208,700
Apr 22, 202420.2820.3820.2420.3120.31309,100
Apr 19, 202420.3420.4820.3020.3720.37417,600
Apr 18, 202419.9220.1019.8420.1020.10208,300
Apr 17, 202419.9319.9819.7719.8319.83115,900
Apr 16, 202419.5319.6419.4519.5819.58131,300
Apr 15, 202419.8119.8619.5319.7619.76569,000
Apr 12, 202419.7919.8319.4719.4819.48172,700
Apr 11, 202419.3519.4019.2119.3919.3993,900
Apr 10, 202419.2219.4019.1019.3719.37105,800
Apr 09, 202419.3819.3819.1519.3119.31103,400
Apr 08, 202419.2219.2319.0319.2219.22158,800
Apr 05, 202418.9719.0618.9319.0519.0596,000
Apr 04, 202418.8519.0718.8018.9018.90261,900
Apr 03, 202418.3918.8218.3918.8118.81121,300
Apr 02, 202418.3018.3418.2218.2518.25186,500
Apr 01, 202418.0218.1418.0218.0518.05165,800
Mar 28, 202417.8317.9617.8317.9617.9653,400
Mar 27, 202417.6817.8717.6417.8617.8656,500
Mar 26, 202417.9317.9317.8017.8017.8057,100
Mar 25, 202417.9818.0617.9818.0218.0289,100
Mar 22, 202417.9218.0017.9017.9017.9058,300
Mar 21, 202418.0918.2018.0418.1318.1344,000
Mar 20, 202417.9918.1017.9418.1018.1078,200
Mar 19, 202417.9417.9817.9117.9417.9437,100
Mar 18, 202418.2318.2618.1118.1118.11105,800
Mar 15, 202418.1218.1918.0518.1918.1935,500
Mar 14, 202417.9818.0017.8918.0018.0036,100
Mar 13, 202417.9418.1117.9418.0518.05104,500
Mar 12, 202417.7217.8617.6917.8517.8566,200
Mar 11, 202417.7317.8417.7317.8117.81140,000
Mar 08, 202417.6117.6817.5917.6617.66125,300
Mar 07, 202417.7317.7717.7117.7417.7484,900
Mar 06, 202417.5617.5717.4017.4917.4970,200
Mar 05, 202417.5017.5017.3717.4017.4040,300
Mar 04, 202417.4517.4717.4117.4117.4173,200
Mar 01, 202417.3117.4217.2617.3917.3984,400
Feb 29, 202417.3417.3517.2817.3417.3488,700
Feb 28, 202417.1517.2117.1117.2117.2166,200
Feb 27, 202417.2317.2617.1917.2417.2476,200
Feb 26, 202417.1917.2317.1517.1817.1873,700
Feb 23, 202417.1617.2517.1317.2217.2252,900
Feb 22, 202417.2317.2817.1917.2817.2886,500
Feb 21, 202417.3717.3917.2617.3117.3143,400
Feb 20, 202417.1117.2817.1017.2117.2180,400
Feb 16, 202417.0617.2317.0617.1917.1938,500
Feb 15, 202417.0217.0716.9717.0617.06102,000
Feb 14, 202417.0017.0016.8716.8816.8830,900
Feb 13, 202416.8616.9116.8216.8416.8495,100
Feb 12, 202416.8616.9616.8316.9616.9646,900
Feb 09, 202416.8216.8416.7716.7816.7857,400
Feb 08, 202416.9216.9516.8716.9016.9065,300
Feb 07, 202417.1417.2017.1117.1217.1227,900
Feb 06, 202417.3217.3317.2517.2617.2626,900
Feb 05, 202417.1917.2017.1417.1517.1573,700
Feb 02, 202417.3317.4017.3317.3917.3950,900
Feb 01, 202417.4817.5517.4717.4717.4787,900
Jan 31, 202417.8517.9317.7217.7517.7542,600
Jan 30, 202417.7817.8717.7817.8617.8636,800
Jan 29, 202417.7517.7917.6917.7517.7548,400
Jan 26, 202417.7817.8617.7617.7817.7835,600
Jan 25, 202417.7517.7917.7117.7417.7467,200
Jan 24, 202417.7317.7717.6517.7017.70155,100
Jan 23, 202417.4017.5017.4017.4817.4878,600
Jan 22, 202417.0617.1417.0417.0417.0447,300
Jan 19, 202417.1717.2217.1017.2217.2281,800
Jan 18, 202417.0617.1317.0117.1217.12116,500
Jan 17, 202417.2017.2017.0817.1317.1353,000
Jan 16, 202417.4117.4317.3517.4217.4254,200
Jan 12, 202417.4517.4817.3217.3217.3265,200
Jan 11, 202417.4717.4717.3817.4217.4215,400
Jan 10, 202417.4417.4417.3417.4117.4160,400
Jan 09, 202417.4917.4917.4217.4317.4358,700
Jan 08, 202417.4817.5517.4517.4817.4845,400
Jan 05, 202417.7017.8217.5817.5817.5886,600
Jan 04, 202417.6617.7317.6117.6917.6963,400
Jan 03, 202417.8017.9317.7717.9017.9077,800
Jan 02, 202418.0018.1317.9517.9817.98141,800
Dec 29, 202318.3018.3418.2518.3018.30124,200
Dec 28, 202318.2218.2818.2018.2218.2270,000
Dec 27, 202318.2318.3818.2318.3818.3871,200
Dec 26, 202318.0918.1217.9918.0018.00154,200
Dec 22, 202318.0518.0817.9518.0118.0198,700
Dec 21, 202317.7017.7817.6617.7417.7463,100
Dec 20, 202317.7617.8117.6317.6317.63108,500
Dec 19, 202317.7817.8417.7717.7917.7988,800
Dec 18, 202317.6617.7017.6017.6517.65107,400
Dec 18, 20231.32 Dividend
Dec 15, 202318.8218.9518.8218.9117.5995,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...