Skip to main content

DB Base Metals Fund Invesco (NY: DBB )

18.42 -0.01 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2023 18.42 18.42 18.34 18.42 250,075 -0.01(-0.05%)
Sep 26, 2023 18.54 18.55 18.43 18.43 75,648 -0.14(-0.75%)
Sep 25, 2023 18.55 18.57 18.55 18.57 118,824 -0.06(-0.32%)
Sep 22, 2023 18.63 18.70 18.59 18.63 49,427 +0.19(+1.03%)
Sep 21, 2023 18.34 18.56 18.34 18.44 171,723 -0.18(-0.97%)
Sep 20, 2023 18.65 18.78 18.61 18.62 52,501 +0.13(+0.70%)
Sep 19, 2023 18.55 18.55 18.43 18.49 44,072 -0.15(-0.80%)
Sep 18, 2023 18.57 18.64 18.52 18.64 31,797 +0.12(+0.65%)
Sep 15, 2023 18.63 18.65 18.50 18.52 44,514 -0.20(-1.07%)
Sep 14, 2023 18.67 18.78 18.67 18.72 36,485 +0.17(+0.92%)
Sep 13, 2023 18.50 18.65 18.50 18.55 68,165 +0.09(+0.49%)
Sep 12, 2023 18.48 18.50 18.42 18.46 133,357 -0.07(-0.38%)
Sep 11, 2023 18.52 18.58 18.52 18.53 163,865 +0.36(+1.98%)
Sep 08, 2023 18.10 18.21 18.10 18.17 127,175 -0.22(-1.20%)
Sep 07, 2023 18.27 18.40 18.24 18.39 249,712 -0.02(-0.11%)
Sep 06, 2023 18.44 18.47 18.33 18.41 31,899 -0.02(-0.11%)
Sep 05, 2023 18.48 18.52 18.43 18.43 269,107 -0.22(-1.18%)
Sep 01, 2023 18.71 18.73 18.64 18.65 34,920 +0.24(+1.31%)
Aug 31, 2023 18.39 18.46 18.38 18.41 16,361 -0.02(-0.12%)
Aug 30, 2023 18.45 18.51 18.41 18.43 72,511 +0.08(+0.44%)
Aug 29, 2023 18.17 18.37 18.17 18.35 47,171 +0.24(+1.33%)
Aug 28, 2023 18.13 18.16 18.07 18.11 120,459 -0.05(-0.28%)
Aug 25, 2023 18.12 18.17 18.07 18.16 10,349 +0.05(+0.28%)
Aug 24, 2023 18.11 18.20 18.08 18.11 93,085 -0.10(-0.55%)
Aug 23, 2023 18.09 18.23 18.09 18.21 31,564 +0.14(+0.77%)
Aug 22, 2023 18.07 18.08 18.00 18.07 154,410 +0.17(+0.95%)
Aug 21, 2023 17.82 17.90 17.80 17.90 25,450 +0.10(+0.56%)
Aug 18, 2023 17.74 17.82 17.73 17.80 68,481 +0.04(+0.23%)
Aug 17, 2023 17.95 17.95 17.73 17.76 68,467 +0.09(+0.51%)
Aug 16, 2023 17.67 17.81 17.65 17.67 105,181 -0.05(-0.28%)
Aug 15, 2023 17.82 17.84 17.72 17.72 99,387 -0.23(-1.28%)
Aug 14, 2023 17.95 17.99 17.89 17.95 67,572 -0.17(-0.94%)
Aug 11, 2023 18.16 18.18 18.10 18.12 101,357 -0.23(-1.25%)
Aug 10, 2023 18.44 18.48 18.34 18.35 117,877 -0.10(-0.54%)
Aug 09, 2023 18.52 18.56 18.42 18.45 138,581 +0.04(+0.22%)
Aug 08, 2023 18.28 18.48 18.26 18.41 164,584 -0.27(-1.45%)
Aug 07, 2023 18.74 18.74 18.64 18.68 42,772 -0.02(-0.11%)
Aug 04, 2023 18.65 18.77 18.61 18.70 122,087 -0.06(-0.32%)
Aug 03, 2023 18.62 18.79 18.61 18.76 162,635 +0.15(+0.81%)
Aug 02, 2023 18.66 18.68 18.51 18.61 181,547 -0.33(-1.74%)
Aug 01, 2023 18.90 19.02 18.88 18.94 106,062 -0.29(-1.51%)
Jul 31, 2023 18.98 19.24 18.98 19.23 106,210 +0.47(+2.51%)
Jul 28, 2023 18.70 18.79 18.66 18.76 47,390 +0.36(+1.96%)
Jul 27, 2023 18.60 18.60 18.40 18.40 38,231 -0.23(-1.23%)
Jul 26, 2023 18.61 18.66 18.57 18.63 75,295 -0.13(-0.69%)
Jul 25, 2023 18.65 18.78 18.65 18.76 107,045 +0.40(+2.18%)
Jul 24, 2023 18.22 18.42 18.22 18.36 227,099 +0.13(+0.71%)
Jul 21, 2023 18.03 18.25 18.03 18.23 21,563 +0.03(+0.16%)
Jul 20, 2023 18.39 18.39 18.18 18.20 52,509 +0.04(+0.22%)
Jul 19, 2023 18.14 18.20 18.08 18.16 42,874 -0.09(-0.49%)
Jul 18, 2023 18.21 18.29 18.21 18.25 76,326 -0.20(-1.08%)
Jul 17, 2023 18.35 18.46 18.29 18.45 133,595 -0.20(-1.07%)
Jul 14, 2023 18.66 18.74 18.64 18.65 245,817 -0.17(-0.90%)
Jul 13, 2023 18.62 18.84 18.62 18.82 253,877 +0.38(+2.06%)
Jul 12, 2023 18.24 18.44 18.24 18.44 147,092 +0.46(+2.56%)
Jul 11, 2023 17.94 18.01 17.92 17.98 36,472 +0.05(+0.28%)
Jul 10, 2023 17.90 18.00 17.90 17.93 33,501 +0.01(+0.06%)
Jul 07, 2023 17.83 17.94 17.83 17.92 24,552 +0.10(+0.56%)
Jul 06, 2023 17.86 17.87 17.78 17.82 30,199 -0.02(-0.11%)
Jul 05, 2023 17.90 17.95 17.81 17.84 147,431 -0.15(-0.83%)
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.