Invesco DB Base Metals Fu... (DBB)
AMEX: DBB
· Real-Time Price · USD
19.87
0.06 (0.30%)
At close: Sep 08, 2025, 3:59 PM
19.92
0.25%
After-hours: Sep 08, 2025, 05:50 PM EDT
DBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 19.89 | 19.92 | 19.84 | 19.92 | 19.92 | 0.56% | 34,552 |
| Sep 5, 2025 | 19.90 | 19.96 | 19.77 | 19.81 | 19.81 | 0.10% | 29,400 |
| Sep 4, 2025 | 19.79 | 19.82 | 19.69 | 19.79 | 19.79 | -0.55% | 38,806 |
| Sep 3, 2025 | 19.94 | 19.97 | 19.87 | 19.90 | 19.90 | 0.10% | 151,100 |
| Sep 2, 2025 | 19.83 | 19.95 | 19.72 | 19.88 | 19.88 | 0.86% | 40,700 |
| Aug 29, 2025 | 19.73 | 19.78 | 19.67 | 19.71 | 19.71 | 0.56% | 24,520 |
| Aug 28, 2025 | 19.61 | 19.64 | 19.53 | 19.60 | 19.60 | 0.56% | 39,496 |
| Aug 27, 2025 | 19.45 | 19.50 | 19.30 | 19.49 | 19.49 | -1.37% | 22,449 |
| Aug 26, 2025 | 19.66 | 19.76 | 19.66 | 19.76 | 19.76 | 0.56% | 23,009 |
| Aug 25, 2025 | 19.64 | 19.73 | 19.64 | 19.65 | 19.65 | 0.05% | 91,200 |
| Aug 22, 2025 | 19.40 | 19.70 | 19.39 | 19.64 | 19.64 | 0.72% | 20,115 |
| Aug 21, 2025 | 19.43 | 19.50 | 19.38 | 19.50 | 19.50 | 0.31% | 26,000 |
| Aug 20, 2025 | 19.43 | 19.45 | 19.36 | 19.44 | 19.44 | 0.57% | 19,000 |
| Aug 19, 2025 | 19.43 | 19.43 | 19.30 | 19.33 | 19.33 | -0.51% | 15,800 |
| Aug 18, 2025 | 19.49 | 19.49 | 19.39 | 19.43 | 19.43 | -0.46% | 20,300 |
| Aug 15, 2025 | 19.49 | 19.59 | 19.47 | 19.52 | 19.52 | -1.16% | 25,417 |
| Aug 14, 2025 | 19.42 | 19.75 | 19.42 | 19.75 | 19.75 | 0.97% | 29,500 |
| Aug 13, 2025 | 19.67 | 19.77 | 19.56 | 19.56 | 19.56 | -0.81% | 11,900 |
| Aug 12, 2025 | 19.73 | 19.77 | 19.70 | 19.72 | 19.72 | 1.08% | 27,014 |
| Aug 11, 2025 | 19.58 | 19.58 | 19.45 | 19.51 | 19.51 | -0.41% | 30,526 |