Indicators

DB Base Metals Fund Invesco (NY: DBB )

20.65 +0.13 (+0.63%)

Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	17.83	18.13	17.03	18.13	280,306	+0.42(+2.39%)
Jul 28, 2022	17.57	17.72	17.50	17.70	208,517	+0.39(+2.24%)
Jul 27, 2022	17.04	17.33	16.98	17.32	376,940	+0.19(+1.13%)
Jul 26, 2022	17.15	17.18	17.02	17.12	99,752	+0.19(+1.14%)
Jul 25, 2022	16.99	17.04	16.88	16.93	100,582	-0.04(-0.22%)
Jul 22, 2022	16.94	17.17	16.94	16.97	145,692	+0.10(+0.60%)
Jul 21, 2022	16.68	16.91	16.64	16.86	678,947	+0.04(+0.22%)
Jul 20, 2022	17.01	17.08	16.83	16.83	792,611	+0.15(+0.88%)
Jul 19, 2022	16.60	16.75	16.50	16.68	523,329	-0.16(-0.93%)
Jul 18, 2022	16.83	17.12	16.81	16.84	269,152	+0.38(+2.30%)
Jul 15, 2022	16.26	16.58	16.22	16.46	138,756	+0.18(+1.08%)
Jul 14, 2022	16.16	16.36	16.10	16.28	184,320	-0.27(-1.61%)
Jul 13, 2022	16.53	16.73	16.35	16.55	424,823	-0.05(-0.28%)
Jul 12, 2022	16.86	17.00	16.60	16.60	242,711	-0.46(-2.70%)
Jul 11, 2022	17.29	17.29	17.03	17.06	338,089	-0.53(-3.04%)
Jul 08, 2022	17.68	17.72	17.52	17.59	132,280	-0.07(-0.42%)
Jul 07, 2022	17.71	17.88	17.60	17.67	244,787	+0.39(+2.24%)
Jul 06, 2022	17.13	17.36	17.08	17.28	439,700	+0.14(+0.81%)
Jul 05, 2022	17.12	17.25	17.06	17.14	781,825	-0.64(-3.58%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.