Invesco DB Precious Metal... (DBP)
AMEX: DBP
· Real-Time Price · USD
88.45
1.33 (1.52%)
At close: Sep 29, 2025, 3:59 PM
88.50
0.05%
After-hours: Sep 29, 2025, 05:43 PM EDT
DBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 88.43 | 88.68 | 88.27 | 88.50 | 88.45 | 1.58% | 9,200 |
| Sep 26, 2025 | 86.86 | 87.52 | 86.86 | 87.12 | 87.12 | 0.81% | 8,212 |
| Sep 25, 2025 | 86.02 | 86.56 | 85.66 | 86.42 | 86.42 | 0.96% | 9,500 |
| Sep 24, 2025 | 86.04 | 86.28 | 85.46 | 85.60 | 85.60 | -0.85% | 6,700 |
| Sep 23, 2025 | 86.70 | 86.80 | 86.10 | 86.33 | 86.33 | 0.30% | 9,045 |
| Sep 22, 2025 | 85.45 | 86.15 | 85.42 | 86.07 | 86.07 | 1.87% | 3,934 |
| Sep 19, 2025 | 83.60 | 84.49 | 83.60 | 84.49 | 84.49 | 1.43% | 5,438 |
| Sep 18, 2025 | 83.09 | 83.30 | 83.03 | 83.30 | 83.30 | -0.20% | 10,800 |
| Sep 17, 2025 | 84.10 | 84.25 | 83.02 | 83.47 | 83.47 | -1.18% | 3,900 |
| Sep 16, 2025 | 84.77 | 84.86 | 84.32 | 84.47 | 84.47 | 0.05% | 6,800 |
| Sep 15, 2025 | 83.67 | 84.49 | 83.67 | 84.43 | 84.43 | 0.98% | 5,616 |
| Sep 12, 2025 | 83.72 | 83.77 | 83.53 | 83.61 | 83.61 | 0.54% | 4,400 |
| Sep 11, 2025 | 82.71 | 83.31 | 82.71 | 83.16 | 83.16 | 0.07% | 19,148 |
| Sep 10, 2025 | 83.24 | 83.53 | 83.03 | 83.10 | 83.10 | 0.40% | 7,627 |
| Sep 9, 2025 | 83.63 | 83.63 | 82.77 | 82.77 | 82.77 | -0.50% | 7,812 |
| Sep 8, 2025 | 82.98 | 83.48 | 82.96 | 83.19 | 83.19 | 0.97% | 11,112 |
| Sep 5, 2025 | 82.24 | 82.50 | 82.14 | 82.39 | 82.39 | 0.89% | 32,709 |
| Sep 4, 2025 | 81.82 | 81.82 | 81.27 | 81.66 | 81.66 | -0.45% | 11,209 |
| Sep 3, 2025 | 82.17 | 82.53 | 81.95 | 82.03 | 82.03 | 0.65% | 17,200 |
| Sep 2, 2025 | 80.62 | 81.67 | 80.46 | 81.50 | 81.50 | 2.30% | 34,817 |