Skip to main content

DB Base Metals Fund Invesco (NY: DBB )

20.39 +0.16 (+0.79%)
Streaming Delayed Price Updated: 2:45 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 20.28 20.28 20.15 20.23 28,189 -0.21(-1.03%)
Dec 05, 2024 20.42 20.44 20.34 20.44 1,219,734 +0.09(+0.44%)
Dec 04, 2024 20.31 20.40 20.30 20.35 22,126 +0.10(+0.49%)
Dec 03, 2024 20.20 20.30 20.17 20.25 61,970 +0.06(+0.30%)
Dec 02, 2024 20.14 20.19 20.05 20.19 91,463 +0.05(+0.25%)
Nov 29, 2024 20.10 20.24 20.10 20.14 44,199 -0.08(-0.40%)
Nov 27, 2024 20.17 20.29 20.17 20.22 128,067 +0.09(+0.45%)
Nov 26, 2024 20.17 20.17 20.07 20.13 115,906 -0.04(-0.18%)
Nov 25, 2024 20.11 20.19 20.11 20.17 87,196 +0.20(+0.99%)
Nov 22, 2024 19.96 20.01 19.89 19.97 88,439 -0.10(-0.50%)
Nov 21, 2024 20.03 20.09 19.98 20.07 58,561 +0.04(+0.20%)
Nov 20, 2024 20.14 20.14 20.01 20.03 39,419 -0.09(-0.45%)
Nov 19, 2024 19.88 20.13 19.88 20.12 64,064 +0.23(+1.16%)
Nov 18, 2024 19.63 19.97 19.63 19.89 91,485 -0.05(-0.25%)
Nov 15, 2024 20.12 20.15 19.91 19.94 112,784 +0.38(+1.94%)
Nov 14, 2024 19.75 19.75 19.56 19.56 31,864 -0.10(-0.51%)
Nov 13, 2024 19.81 19.81 19.63 19.66 87,672 -0.19(-0.96%)
Nov 12, 2024 19.93 19.93 19.82 19.85 138,456 -0.28(-1.39%)
Nov 11, 2024 20.22 20.26 20.06 20.13 211,173 -0.25(-1.23%)
Nov 08, 2024 20.54 20.54 20.28 20.38 62,347 -0.52(-2.49%)
Nov 07, 2024 20.85 20.93 20.78 20.90 97,596 +0.76(+3.77%)
Nov 06, 2024 20.09 20.28 20.06 20.14 116,800 -0.70(-3.36%)
Nov 05, 2024 20.75 20.91 20.75 20.84 30,231 +0.26(+1.26%)
Nov 04, 2024 20.52 20.61 20.43 20.58 40,288 +0.13(+0.64%)
Nov 01, 2024 20.64 20.64 20.33 20.45 118,633 -0.03(-0.15%)
Oct 31, 2024 20.64 20.64 20.34 20.48 51,755 -0.09(-0.43%)
Oct 30, 2024 20.64 20.65 20.48 20.57 26,495 -0.19(-0.92%)
Oct 29, 2024 20.71 20.76 20.59 20.76 57,997 -0.03(-0.14%)
Oct 28, 2024 20.62 20.79 20.59 20.79 80,535 +0.11(+0.53%)
Oct 25, 2024 20.69 20.80 20.61 20.68 26,919 -0.11(-0.53%)
Oct 24, 2024 20.91 20.94 20.57 20.79 411,573 +0.15(+0.73%)
Oct 23, 2024 20.74 20.81 20.61 20.64 528,615 -0.14(-0.67%)
Oct 22, 2024 20.79 20.83 20.75 20.78 167,675 +0.25(+1.22%)
Oct 21, 2024 20.73 20.81 20.48 20.53 49,873 -0.16(-0.77%)
Oct 18, 2024 20.61 20.69 20.55 20.69 48,108 +0.34(+1.67%)
Oct 17, 2024 20.34 20.39 20.30 20.35 15,756 -0.15(-0.73%)
Oct 16, 2024 20.57 20.61 20.44 20.50 25,199 +0.07(+0.34%)
Oct 15, 2024 20.41 20.45 20.34 20.43 113,485 -0.29(-1.40%)
Oct 14, 2024 20.50 20.74 20.50 20.72 24,793 -0.28(-1.33%)
Oct 11, 2024 20.91 21.04 20.91 21.00 96,845 +0.25(+1.20%)
Oct 10, 2024 20.52 20.75 20.52 20.75 60,293 +0.30(+1.47%)
Oct 09, 2024 20.26 20.45 20.15 20.45 69,878 -0.33(-1.59%)
Oct 08, 2024 20.76 20.80 20.64 20.78 254,399 -0.44(-2.07%)
Oct 07, 2024 21.19 21.27 21.13 21.22 172,994 -0.02(-0.09%)
Oct 04, 2024 21.30 21.33 21.16 21.24 43,202 +0.25(+1.19%)
Oct 03, 2024 20.98 21.02 20.84 20.99 53,852 -0.43(-2.01%)
Oct 02, 2024 21.28 21.45 21.25 21.42 61,859 +0.32(+1.52%)
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.