Invesco DB Base Metals Fu... (DBB)
AMEX: DBB
· Real-Time Price · USD
20.54
0.31 (1.53%)
At close: Sep 29, 2025, 3:59 PM
20.57
0.15%
After-hours: Sep 29, 2025, 05:05 PM EDT
DBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 20.44 | 20.63 | 20.40 | 20.57 | 20.57 | 1.68% | 95,273 |
| Sep 26, 2025 | 20.16 | 20.28 | 20.16 | 20.23 | 20.23 | -0.93% | 24,627 |
| Sep 25, 2025 | 20.38 | 20.43 | 20.29 | 20.42 | 20.42 | 0.39% | 18,330 |
| Sep 24, 2025 | 20.13 | 20.45 | 20.13 | 20.34 | 20.34 | 1.40% | 26,048 |
| Sep 23, 2025 | 20.04 | 20.09 | 20.02 | 20.06 | 20.06 | -0.15% | 18,839 |
| Sep 22, 2025 | 20.25 | 20.25 | 19.95 | 20.09 | 20.09 | -0.54% | 123,800 |
| Sep 19, 2025 | 20.12 | 20.24 | 20.09 | 20.20 | 20.20 | -0.05% | 49,248 |
| Sep 18, 2025 | 20.10 | 20.23 | 20.09 | 20.21 | 20.21 | -0.15% | 31,240 |
| Sep 17, 2025 | 20.27 | 20.31 | 20.08 | 20.24 | 20.24 | -1.41% | 31,407 |
| Sep 16, 2025 | 20.52 | 20.58 | 20.47 | 20.53 | 20.53 | -0.15% | 37,430 |
| Sep 15, 2025 | 20.40 | 20.57 | 20.34 | 20.56 | 20.56 | 0.83% | 47,300 |
| Sep 12, 2025 | 20.31 | 20.40 | 20.17 | 20.39 | 20.39 | 0.84% | 25,126 |
| Sep 11, 2025 | 20.04 | 20.28 | 19.99 | 20.22 | 20.22 | 1.56% | 42,800 |
| Sep 10, 2025 | 19.92 | 20.05 | 19.89 | 19.91 | 19.91 | -0.15% | 204,100 |
| Sep 9, 2025 | 19.90 | 19.95 | 19.86 | 19.94 | 19.94 | 0.10% | 23,471 |
| Sep 8, 2025 | 19.89 | 19.92 | 19.84 | 19.92 | 19.92 | 0.56% | 34,600 |
| 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 |