Skip to main content

DB Base Metals Fund Invesco (NY: DBB )

17.96 +0.10 (+0.56%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 16.64 16.73 16.63 16.70 30,222 +0.18(+1.07%)
Jun 29, 2023 16.46 16.55 16.42 16.52 31,554 -0.11(-0.67%)
Jun 28, 2023 16.55 16.64 16.54 16.63 39,779 -0.14(-0.83%)
Jun 27, 2023 16.76 16.85 16.74 16.77 63,701 +0.20(+1.24%)
Jun 26, 2023 16.66 16.66 16.57 16.57 30,895 -0.17(-1.00%)
Jun 23, 2023 16.70 16.77 16.65 16.73 87,204 -0.33(-1.96%)
Jun 22, 2023 17.19 17.28 17.01 17.07 116,278 -0.03(-0.16%)
Jun 21, 2023 16.86 17.14 16.86 17.10 140,445 +0.12(+0.71%)
Jun 20, 2023 17.06 17.07 16.92 16.98 135,197 -0.31(-1.78%)
Jun 16, 2023 17.36 17.42 17.26 17.28 586,215 +0.03(+0.16%)
Jun 15, 2023 17.20 17.29 17.19 17.26 103,037 +0.08(+0.49%)
Jun 14, 2023 17.16 17.26 17.12 17.17 78,759 +0.24(+1.43%)
Jun 13, 2023 16.96 16.99 16.90 16.93 83,677 +0.20(+1.17%)
Jun 12, 2023 16.71 16.76 16.66 16.73 150,292 -0.15(-0.88%)
Jun 09, 2023 16.93 17.09 16.87 16.88 73,501 -0.09(-0.55%)
Jun 08, 2023 16.86 17.00 16.86 16.98 38,318 +0.19(+1.11%)
Jun 07, 2023 16.86 16.95 16.75 16.79 52,382 +0.09(+0.56%)
Jun 06, 2023 16.59 16.72 16.56 16.70 54,774 +0.05(+0.28%)
Jun 05, 2023 16.64 16.69 16.58 16.65 54,460 -0.04(-0.22%)
Jun 02, 2023 16.74 16.79 16.66 16.69 223,450 +0.08(+0.50%)
Jun 01, 2023 16.50 16.70 16.50 16.60 93,611 +0.17(+1.02%)
May 31, 2023 16.46 16.46 16.33 16.44 17,389 -0.08(-0.51%)
May 30, 2023 16.53 16.54 16.47 16.52 42,750 -0.16(-0.95%)
May 26, 2023 16.60 16.72 16.60 16.68 81,820 +0.40(+2.46%)
May 25, 2023 16.21 16.40 16.19 16.28 116,946 -0.04(-0.23%)
May 24, 2023 16.55 16.55 16.28 16.32 73,032 -0.26(-1.57%)
May 23, 2023 16.72 16.73 16.55 16.58 200,765 -0.32(-1.87%)
May 22, 2023 16.93 16.99 16.87 16.89 455,656 -0.22(-1.30%)
May 19, 2023 17.16 17.25 17.10 17.12 35,092 +0.09(+0.55%)
May 18, 2023 17.00 17.08 16.93 17.02 100,858 -0.25(-1.45%)
May 17, 2023 17.31 17.38 17.25 17.27 59,950 +0.29(+1.70%)
May 16, 2023 17.08 17.08 16.95 16.99 141,282 -0.23(-1.35%)
May 15, 2023 17.25 17.26 17.15 17.22 136,031 +0.07(+0.43%)
May 12, 2023 17.17 17.26 17.03 17.14 202,184 +0.11(+0.66%)
May 11, 2023 17.17 17.18 16.99 17.03 57,655 -0.53(-3.02%)
May 10, 2023 17.61 17.65 17.51 17.56 416,725 -0.29(-1.62%)
May 09, 2023 17.80 17.87 17.76 17.85 30,441 -0.07(-0.42%)
May 08, 2023 17.95 17.96 17.88 17.93 61,537 +0.06(+0.31%)
May 05, 2023 17.80 17.91 17.67 17.87 103,059 +0.26(+1.48%)
May 04, 2023 17.57 17.65 17.48 17.61 75,482 -0.01(-0.05%)
May 03, 2023 17.68 17.71 17.59 17.62 141,039 -0.07(-0.37%)
May 02, 2023 17.74 17.84 17.66 17.68 53,616 -0.32(-1.76%)
May 01, 2023 17.85 18.22 17.85 18.00 116,774 +0.17(+0.94%)
Apr 28, 2023 17.79 17.94 17.70 17.83 558,007 +0.06(+0.31%)
Apr 27, 2023 17.63 17.78 17.41 17.78 182,596 +0.07(+0.37%)
Apr 26, 2023 17.80 17.90 17.68 17.71 48,100 +0.08(+0.47%)
Apr 25, 2023 17.78 17.78 17.59 17.63 475,402 -0.44(-2.42%)
Apr 24, 2023 18.08 18.14 17.98 18.06 106,088 -0.13(-0.72%)
Apr 21, 2023 18.31 18.33 18.15 18.20 114,003 -0.21(-1.16%)
Apr 20, 2023 18.57 18.64 18.37 18.41 164,317 -0.18(-0.95%)
Apr 19, 2023 18.50 18.60 18.42 18.59 175,105 -0.11(-0.60%)
Apr 18, 2023 18.63 18.74 18.58 18.70 80,268 +0.20(+1.11%)
Apr 17, 2023 18.60 18.60 18.44 18.49 873,077 -0.10(-0.55%)
Apr 14, 2023 18.78 18.83 18.54 18.59 454,829 +0.02(+0.10%)
Apr 13, 2023 18.51 18.62 18.51 18.58 623,136 +0.33(+1.84%)
Apr 12, 2023 18.15 18.31 18.13 18.24 482,820 +0.13(+0.72%)
Apr 11, 2023 18.12 18.19 18.06 18.11 327,393 -0.06(-0.31%)
Apr 10, 2023 17.85 18.17 17.82 18.17 164,598 -0.09(-0.51%)
Apr 06, 2023 18.22 18.30 18.12 18.26 127,188 +0.03(+0.15%)
Apr 05, 2023 18.22 18.25 18.09 18.23 279,313 -0.11(-0.61%)
Apr 04, 2023 18.46 18.46 18.28 18.34 174,197 -0.28(-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.