Invesco DB Base Metals Fu... (DBB)
AMEX: DBB
· Real-Time Price · USD
19.45
-0.07 (-0.36%)
At close: Aug 18, 2025, 3:59 PM
19.43
-0.10%
Pre-market: Aug 19, 2025, 04:12 AM EDT
DBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 19.49 | 19.49 | 19.39 | 19.43 | 19.43 | -0.46% | 20,296 |
| 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 |
| Aug 8, 2025 | 19.57 | 19.66 | 19.56 | 19.59 | 19.59 | 0.15% | 131,614 |
| Aug 7, 2025 | 19.51 | 19.59 | 19.46 | 19.56 | 19.56 | 0.36% | 37,200 |
| Aug 6, 2025 | 19.46 | 19.53 | 19.42 | 19.49 | 19.49 | 1.51% | 33,100 |
| Aug 5, 2025 | 19.21 | 19.30 | 19.18 | 19.20 | 19.20 | -0.41% | 44,438 |
| Aug 4, 2025 | 19.24 | 19.35 | 19.18 | 19.28 | 19.28 | 0.47% | 61,152 |
| Aug 1, 2025 | 19.14 | 19.21 | 19.03 | 19.19 | 19.19 | -0.36% | 139,739 |
| Jul 31, 2025 | 19.23 | 19.34 | 19.18 | 19.26 | 19.26 | -0.47% | 206,500 |
| Jul 30, 2025 | 19.45 | 19.94 | 17.81 | 19.35 | 19.35 | -0.87% | 325,400 |
| Jul 29, 2025 | 19.44 | 19.56 | 19.44 | 19.52 | 19.52 | -0.15% | 275,421 |
| Jul 28, 2025 | 19.61 | 19.67 | 19.36 | 19.55 | 19.55 | -0.51% | 69,605 |
| Jul 25, 2025 | 19.77 | 19.79 | 19.61 | 19.65 | 19.65 | -0.56% | 26,331 |
| Jul 24, 2025 | 19.79 | 19.83 | 19.72 | 19.76 | 19.76 | -0.25% | 23,714 |
| Jul 23, 2025 | 19.86 | 19.88 | 19.79 | 19.81 | 19.81 | -0.15% | 43,847 |
| Jul 22, 2025 | 19.81 | 19.86 | 19.73 | 19.84 | 19.84 | 0.61% | 96,248 |