Skip to main content

DB Base Metals Fund Invesco (NY: DBB )

17.96 +0.10 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 12.61 12.66 12.54 12.54 125,676 +0.01(+0.07%)
Jun 29, 2020 12.51 12.57 12.51 12.53 28,154 +0.06(+0.52%)
Jun 26, 2020 12.50 12.58 12.44 12.47 269,976 +0.02(+0.15%)
Jun 25, 2020 12.41 12.45 12.36 12.45 19,820 +0.07(+0.60%)
Jun 24, 2020 12.46 12.47 12.31 12.38 21,398 -0.02(-0.15%)
Jun 23, 2020 12.54 12.54 12.39 12.39 47,899 -0.11(-0.88%)
Jun 22, 2020 12.50 12.57 12.50 12.51 22,546 +0.11(+0.89%)
Jun 19, 2020 12.57 12.57 12.36 12.39 47,311 -0.01(-0.07%)
Jun 18, 2020 12.39 12.49 12.39 12.40 24,009 +0.09(+0.75%)
Jun 17, 2020 12.37 12.40 12.31 12.31 209,546 +0.06(+0.53%)
Jun 16, 2020 12.35 12.42 12.16 12.25 52,746 -0.03(-0.22%)
Jun 15, 2020 12.16 12.28 12.09 12.28 40,481 -0.03(-0.22%)
Jun 12, 2020 12.35 12.35 12.18 12.30 18,012 +0.18(+1.44%)
Jun 11, 2020 12.37 12.39 12.13 12.13 70,812 -0.51(-4.01%)
Jun 10, 2020 12.55 12.65 12.51 12.63 65,574 +0.30(+2.47%)
Jun 09, 2020 12.28 12.35 12.19 12.33 27,205 -0.09(-0.74%)
Jun 08, 2020 12.30 12.42 12.30 12.42 276,734 +0.20(+1.66%)
Jun 05, 2020 12.27 12.33 12.18 12.22 37,544 +0.14(+1.14%)
Jun 04, 2020 12.13 12.16 12.06 12.08 13,114 +0.00(+0.00%)
Jun 03, 2020 12.09 12.11 12.04 12.08 36,318 +0.05(+0.38%)
Jun 02, 2020 12.05 12.11 12.03 12.04 628,774 +0.06(+0.54%)
Jun 01, 2020 11.88 12.03 11.86 11.97 32,529 -0.01(-0.08%)
May 29, 2020 11.83 12.01 11.77 11.98 84,096 +0.30(+2.60%)
May 28, 2020 11.76 11.76 11.63 11.68 26,143 +0.00(+0.00%)
May 27, 2020 11.71 11.71 11.55 11.68 52,784 -0.07(-0.63%)
May 26, 2020 11.82 11.84 11.75 11.75 29,741 +0.00(+0.00%)
May 22, 2020 11.69 11.77 11.61 11.75 8,246 -0.07(-0.62%)
May 21, 2020 11.93 11.93 11.79 11.82 41,069 -0.17(-1.38%)
May 20, 2020 11.78 11.99 11.78 11.99 34,174 +0.21(+1.80%)
May 19, 2020 11.89 11.89 11.78 11.78 27,893 -0.13(-1.08%)
May 18, 2020 11.82 11.93 11.79 11.91 48,854 +0.35(+3.03%)
May 15, 2020 11.60 11.60 11.46 11.56 110,464 -0.09(-0.79%)
May 14, 2020 11.53 11.65 11.46 11.65 19,153 +0.04(+0.32%)
May 13, 2020 11.69 11.69 11.57 11.61 100,276 +0.03(+0.24%)
May 12, 2020 11.82 11.83 11.58 11.58 13,880 -0.25(-2.10%)
May 11, 2020 11.86 11.88 11.74 11.83 31,128 -0.03(-0.23%)
May 08, 2020 11.84 11.87 11.74 11.86 129,996 +0.18(+1.58%)
May 07, 2020 11.70 11.80 11.66 11.68 40,822 +0.09(+0.80%)
May 06, 2020 11.63 11.65 11.54 11.58 116,275 +0.15(+1.29%)
May 05, 2020 11.35 11.48 11.35 11.44 32,848 +0.08(+0.73%)
May 04, 2020 11.39 11.44 11.32 11.35 335,527 -0.02(-0.16%)
May 01, 2020 11.49 11.49 11.36 11.37 79,430 -0.13(-1.12%)
Apr 30, 2020 11.48 11.57 11.48 11.50 21,626 -0.11(-0.95%)
Apr 29, 2020 11.68 11.70 11.61 11.61 122,047 +0.06(+0.56%)
Apr 28, 2020 11.63 11.63 11.53 11.55 78,676 +0.02(+0.16%)
Apr 27, 2020 11.47 11.54 11.44 11.53 9,512 +0.06(+0.48%)
Apr 24, 2020 11.50 11.52 11.41 11.47 41,668 +0.00(+0.00%)
Apr 23, 2020 11.52 11.52 11.42 11.47 39,377 +0.01(+0.08%)
Apr 22, 2020 11.46 11.52 11.42 11.46 20,137 +0.06(+0.48%)
Apr 21, 2020 11.34 11.46 11.23 11.41 38,941 -0.07(-0.64%)
Apr 20, 2020 11.59 11.63 11.48 11.48 28,592 -0.20(-1.73%)
Apr 17, 2020 11.69 11.70 11.62 11.69 16,385 +0.13(+1.12%)
Apr 16, 2020 11.61 11.68 11.51 11.56 121,597 +0.03(+0.24%)
Apr 15, 2020 11.49 11.57 11.46 11.53 41,712 -0.05(-0.40%)
Apr 14, 2020 11.64 11.69 11.48 11.57 122,573 -0.07(-0.63%)
Apr 13, 2020 11.44 11.80 11.44 11.65 62,823 +0.28(+2.43%)
Apr 09, 2020 11.29 11.39 11.29 11.37 51,434 +0.06(+0.57%)
Apr 08, 2020 11.34 11.37 11.28 11.31 142,516 -0.06(-0.49%)
Apr 07, 2020 11.46 11.46 11.06 11.36 165,302 +0.10(+0.90%)
Apr 06, 2020 11.24 11.26 11.19 11.26 59,849 +0.06(+0.58%)
Apr 03, 2020 11.23 11.24 11.13 11.20 29,949 -0.11(-0.98%)
Apr 02, 2020 11.23 11.31 11.18 11.31 463,519 +0.18(+1.66%)
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.