Invesco DB Precious Metal... (DBP)
AMEX: DBP
· Real-Time Price · USD
77.30
0.92 (1.21%)
At close: Aug 22, 2025, 2:24 PM
DBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 76.53 | 76.57 | 76.12 | 76.38 | 76.38 | -0.07% | 6,034 |
| Aug 20, 2025 | 76.13 | 76.45 | 76.13 | 76.43 | 76.43 | 1.04% | 2,426 |
| Aug 19, 2025 | 76.28 | 76.37 | 75.54 | 75.64 | 75.64 | -0.79% | 4,147 |
| Aug 18, 2025 | 76.50 | 76.58 | 76.22 | 76.24 | 76.24 | -0.08% | 3,013 |
| Aug 15, 2025 | 76.32 | 76.44 | 76.22 | 76.30 | 76.30 | -0.09% | 5,000 |
| Aug 14, 2025 | 76.42 | 76.48 | 76.29 | 76.37 | 76.37 | -0.73% | 4,214 |
| Aug 13, 2025 | 76.93 | 77.22 | 76.77 | 76.93 | 76.93 | 0.55% | 4,000 |
| Aug 12, 2025 | 76.46 | 76.80 | 76.11 | 76.51 | 76.51 | 0.04% | 2,900 |
| Aug 11, 2025 | 76.72 | 76.82 | 76.48 | 76.48 | 76.48 | -1.68% | 5,118 |
| Aug 8, 2025 | 78.28 | 78.52 | 77.70 | 77.79 | 77.79 | -0.15% | 3,100 |
| Aug 7, 2025 | 77.89 | 77.91 | 77.50 | 77.91 | 77.91 | 1.02% | 6,423 |
| Aug 6, 2025 | 76.79 | 77.13 | 76.72 | 77.12 | 77.12 | 0.10% | 3,518 |
| Aug 5, 2025 | 76.86 | 77.26 | 76.86 | 77.04 | 77.04 | 0.33% | 28,241 |
| Aug 4, 2025 | 76.79 | 76.95 | 76.62 | 76.79 | 76.79 | 0.69% | 8,026 |
| Aug 1, 2025 | 76.29 | 76.42 | 75.89 | 76.26 | 76.26 | 1.75% | 8,700 |
| Jul 31, 2025 | 75.30 | 75.30 | 74.93 | 74.95 | 74.95 | 0.42% | 4,741 |
| Jul 30, 2025 | 75.63 | 75.63 | 74.64 | 74.64 | 74.64 | -2.10% | 11,400 |
| Jul 29, 2025 | 76.03 | 76.40 | 75.89 | 76.24 | 76.24 | 0.26% | 7,031 |
| Jul 28, 2025 | 76.31 | 76.31 | 75.82 | 76.04 | 76.04 | -0.56% | 8,600 |
| Jul 25, 2025 | 76.71 | 76.93 | 76.19 | 76.47 | 76.47 | -1.30% | 7,900 |