Invesco DB Precious Metal... (DBP)
69.72
-1.89 (-2.64%)
At close: Apr 03, 2025, 3:59 PM
67.39
-3.35%
Pre-market: Apr 04, 2025, 04:00 AM EDT
RKT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 69.05 | 70.38 | 69.05 | 69.84 | -1.77 | -2.47% | 11,301 |
| Apr 2, 2025 | 71.53 | 71.91 | 71.47 | 71.61 | 0.28 | 0.39% | 38,438 |
| Apr 1, 2025 | 71.55 | 71.66 | 70.90 | 71.33 | -0.12 | -0.17% | 131,900 |
| Mar 31, 2025 | 71.21 | 71.51 | 70.85 | 71.45 | 0.75 | 1.06% | 140,400 |
| Mar 28, 2025 | 70.84 | 71.10 | 70.47 | 70.70 | 0.13 | 0.18% | 8,300 |
| Mar 27, 2025 | 69.46 | 70.62 | 69.46 | 70.57 | 1.29 | 1.86% | 22,829 |
| Mar 26, 2025 | 69.40 | 69.54 | 69.27 | 69.28 | -0.03 | -0.04% | 96,723 |
| Mar 25, 2025 | 69.63 | 69.65 | 69.31 | 69.31 | 0.37 | 0.54% | 25,000 |
| Mar 24, 2025 | 69.13 | 69.19 | 68.69 | 68.94 | -0.13 | -0.19% | 17,417 |
| Mar 21, 2025 | 68.73 | 69.13 | 68.61 | 69.07 | -0.75 | -1.07% | 4,329 |
| Mar 20, 2025 | 70.10 | 70.10 | 69.34 | 69.82 | -0.15 | -0.21% | 34,500 |
| Mar 19, 2025 | 69.58 | 70.18 | 69.52 | 69.97 | 0.12 | 0.17% | 331,000 |
| Mar 18, 2025 | 69.91 | 69.95 | 69.66 | 69.85 | 0.74 | 1.07% | 5,600 |
| Mar 17, 2025 | 68.74 | 69.11 | 68.74 | 69.11 | 0.38 | 0.55% | 11,707 |
| Mar 14, 2025 | 69.25 | 69.25 | 68.71 | 68.73 | -0.12 | -0.17% | 4,800 |
| Mar 13, 2025 | 67.99 | 68.99 | 67.88 | 68.85 | 1.23 | 1.82% | 71,400 |
| Mar 12, 2025 | 67.02 | 67.79 | 67.02 | 67.62 | 0.50 | 0.74% | 12,602 |
| Mar 11, 2025 | 66.81 | 67.27 | 66.81 | 67.12 | 0.91 | 1.37% | 18,100 |
| Mar 10, 2025 | 66.73 | 66.85 | 66.01 | 66.21 | -0.66 | -0.99% | 30,104 |
| Mar 7, 2025 | 67.07 | 67.39 | 66.67 | 66.87 | -0.09 | -0.13% | 3,000 |
| Mar 6, 2025 | 66.87 | 67.16 | 66.87 | 66.96 | -0.19 | -0.28% | 4,208 |
| Mar 5, 2025 | 66.71 | 67.32 | 66.71 | 67.15 | 0.33 | 0.49% | 14,023 |
| Mar 4, 2025 | 66.97 | 66.99 | 66.47 | 66.82 | 0.63 | 0.95% | 42,700 |
| Mar 3, 2025 | 65.95 | 66.49 | 65.95 | 66.19 | 0.88 | 1.35% | 13,216 |
| Feb 28, 2025 | 65.18 | 65.43 | 64.93 | 65.31 | -0.50 | -0.76% | 8,405 |
| Feb 27, 2025 | 66.53 | 66.53 | 65.77 | 65.81 | -1.07 | -1.60% | 7,334 |
| Feb 26, 2025 | 66.43 | 66.97 | 66.43 | 66.88 | 0.18 | 0.27% | 19,618 |
| Feb 25, 2025 | 67.51 | 67.51 | 66.20 | 66.70 | -0.94 | -1.39% | 15,100 |
| Feb 24, 2025 | 67.68 | 67.73 | 67.39 | 67.64 | 0.20 | 0.30% | 23,638 |
| Feb 21, 2025 | 67.62 | 67.62 | 67.32 | 67.44 | -0.21 | -0.31% | 4,743 |
| Feb 20, 2025 | 67.53 | 67.85 | 67.53 | 67.65 | 0.14 | 0.21% | 6,217 |
| Feb 19, 2025 | 67.65 | 67.70 | 67.21 | 67.51 | -0.24 | -0.35% | 2,104 |
| Feb 18, 2025 | 67.27 | 67.76 | 67.27 | 67.75 | 1.41 | 2.13% | 7,400 |
| Feb 14, 2025 | 67.89 | 67.89 | 66.27 | 66.34 | -1.30 | -1.92% | 6,610 |
| Feb 13, 2025 | 67.18 | 67.66 | 67.07 | 67.64 | 0.64 | 0.96% | 43,400 |
| Feb 12, 2025 | 66.86 | 67.01 | 66.86 | 67.00 | 0.15 | 0.22% | 3,800 |
| Feb 11, 2025 | 66.95 | 67.06 | 66.73 | 66.85 | -0.15 | -0.22% | 4,226 |
| Feb 10, 2025 | 66.91 | 67.12 | 66.80 | 67.00 | 0.99 | 1.50% | 18,712 |
| Feb 7, 2025 | 66.30 | 66.63 | 65.94 | 66.01 | 0.08 | 0.12% | 12,048 |
| Feb 6, 2025 | 65.94 | 65.94 | 65.56 | 65.93 | -0.07 | -0.11% | 8,806 |
| Feb 5, 2025 | 66.07 | 66.45 | 65.94 | 66.00 | 0.11 | 0.17% | 11,236 |
| Feb 4, 2025 | 65.71 | 66.03 | 65.57 | 65.89 | 0.57 | 0.87% | 16,200 |
| Feb 3, 2025 | 65.28 | 65.66 | 65.21 | 65.32 | 0.62 | 0.96% | 30,002 |
| Jan 31, 2025 | 65.32 | 65.43 | 64.69 | 64.70 | -0.42 | -0.64% | 5,600 |
| Jan 30, 2025 | 64.77 | 65.28 | 64.77 | 65.12 | 1.22 | 1.91% | 7,719 |
| Jan 29, 2025 | 64.15 | 64.16 | 63.82 | 63.90 | 0.06 | 0.09% | 5,908 |
| Jan 28, 2025 | 63.43 | 63.84 | 63.43 | 63.84 | 0.71 | 1.12% | 7,000 |
| Jan 27, 2025 | 63.51 | 63.51 | 62.84 | 63.13 | -0.84 | -1.31% | 6,602 |
| Jan 24, 2025 | 64.05 | 64.16 | 63.88 | 63.97 | 0.48 | 0.76% | 7,435 |
| Jan 23, 2025 | 63.35 | 63.64 | 63.17 | 63.49 | -0.30 | -0.47% | 5,503 |