Skip to main content

DB Base Metals Fund Invesco (NY: DBB )

17.85 +0.18 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 17.74 17.95 17.74 17.85 87,079 +0.18(+1.02%)
May 31, 2023 17.69 17.69 17.56 17.67 16,176 -0.09(-0.51%)
May 30, 2023 17.77 17.78 17.70 17.76 39,767 -0.17(-0.95%)
May 26, 2023 17.85 17.97 17.85 17.93 76,111 +0.43(+2.46%)
May 25, 2023 17.43 17.63 17.40 17.50 108,785 -0.04(-0.23%)
May 24, 2023 17.79 17.79 17.50 17.54 67,936 -0.28(-1.57%)
May 23, 2023 17.97 17.98 17.79 17.82 186,755 -0.34(-1.87%)
May 22, 2023 18.20 18.26 18.14 18.16 423,858 -0.24(-1.30%)
May 19, 2023 18.45 18.54 18.38 18.40 32,644 +0.10(+0.55%)
May 18, 2023 18.28 18.36 18.20 18.30 93,820 -0.27(-1.45%)
May 17, 2023 18.61 18.68 18.54 18.57 55,767 +0.31(+1.70%)
May 16, 2023 18.36 18.36 18.22 18.26 131,423 -0.25(-1.35%)
May 15, 2023 18.54 18.55 18.44 18.51 126,538 +0.08(+0.43%)
May 12, 2023 18.46 18.56 18.31 18.43 188,075 +0.12(+0.66%)
May 11, 2023 18.46 18.47 18.26 18.31 53,632 -0.57(-3.02%)
May 10, 2023 18.93 18.97 18.82 18.88 387,644 -0.31(-1.62%)
May 09, 2023 19.14 19.21 19.09 19.19 28,317 -0.08(-0.42%)
May 08, 2023 19.30 19.31 19.22 19.27 57,243 +0.06(+0.31%)
May 05, 2023 19.13 19.25 19.00 19.21 95,867 +0.28(+1.48%)
May 04, 2023 18.89 18.98 18.79 18.93 70,215 -0.01(-0.05%)
May 03, 2023 19.01 19.04 18.91 18.94 131,197 -0.07(-0.37%)
May 02, 2023 19.07 19.18 18.98 19.01 49,875 -0.34(-1.76%)
May 01, 2023 19.19 19.59 19.19 19.35 108,625 +0.18(+0.94%)
Apr 28, 2023 19.12 19.29 19.03 19.17 519,066 +0.06(+0.31%)
Apr 27, 2023 18.95 19.11 18.72 19.11 169,854 +0.07(+0.37%)
Apr 26, 2023 19.14 19.24 19.01 19.04 44,744 +0.09(+0.47%)
Apr 25, 2023 19.11 19.11 18.91 18.95 442,226 -0.47(-2.42%)
Apr 24, 2023 19.44 19.50 19.33 19.42 98,685 -0.14(-0.72%)
Apr 21, 2023 19.68 19.71 19.52 19.56 106,048 -0.23(-1.16%)
Apr 20, 2023 19.96 20.04 19.75 19.79 152,850 -0.19(-0.95%)
Apr 19, 2023 19.89 20.00 19.80 19.98 162,886 -0.12(-0.60%)
Apr 18, 2023 20.03 20.15 19.98 20.10 74,667 +0.22(+1.11%)
Apr 17, 2023 20.00 20.00 19.82 19.88 812,149 -0.11(-0.55%)
Apr 14, 2023 20.19 20.24 19.93 19.99 423,089 +0.02(+0.10%)
Apr 13, 2023 19.90 20.02 19.90 19.97 579,650 +0.36(+1.84%)
Apr 12, 2023 19.51 19.68 19.49 19.61 449,126 +0.14(+0.72%)
Apr 11, 2023 19.48 19.55 19.41 19.47 304,546 -0.06(-0.31%)
Apr 10, 2023 19.19 19.53 19.16 19.53 153,112 -0.10(-0.51%)
Apr 06, 2023 19.59 19.67 19.48 19.63 118,313 +0.03(+0.15%)
Apr 05, 2023 19.59 19.62 19.45 19.60 259,821 -0.12(-0.61%)
Apr 04, 2023 19.85 19.85 19.65 19.72 162,041 -0.30(-1.50%)
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.