Skip to main content
Invesco DB Base Metals Fund (DBB)
NYSEARCA: DBB · Real-Time Price · USD
24.25
+0.38 (1.59%)
Mar 4, 2026, 4:00 PM EST - Market closed

DBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202624.1924.3424.1224.2524.251.59%675,939
Mar 3, 202623.8623.9723.6523.8723.87-0.79%532,212
Mar 2, 202624.0424.1823.9724.0624.06-0.50%328,661
Feb 27, 202624.3224.3324.1424.1824.18-137,931
Feb 26, 202624.1724.2723.9724.1824.18-0.66%168,456
Feb 25, 202624.1924.4524.1524.3424.341.25%210,326
Feb 24, 202623.9824.1023.9724.0424.041.48%111,949
Feb 23, 202623.7823.7823.5423.6923.69-0.55%133,927
Feb 20, 202623.6023.8523.5323.8223.821.19%164,583
Feb 19, 202623.3623.5723.3023.5423.54-0.38%211,796
Feb 18, 202623.5323.7323.4923.6323.632.03%168,709
Feb 17, 202623.2123.2523.0723.1623.16-1.78%704,612
Feb 13, 202623.5023.6623.3323.5823.58-0.04%229,122
Feb 12, 202624.1124.1723.5623.5923.59-2.36%241,684
Feb 11, 202624.1924.2023.9724.1624.161.21%328,271
Feb 10, 202623.9223.9923.7923.8723.87-1.12%943,183
Feb 9, 202623.8924.1723.8624.1424.141.26%547,114
Feb 6, 202623.5023.8823.5023.8423.842.49%280,284
Feb 5, 202623.5223.5523.2523.2623.26-1.82%535,468
Feb 4, 202624.0424.0423.5423.6923.69-1.90%520,466
Feb 3, 202624.0524.2024.0224.1524.152.59%419,794
Feb 2, 202623.4823.6023.3423.5423.54-1.92%1,609,908
Jan 30, 202624.3224.4523.5524.0024.00-4.38%884,343
Jan 29, 202625.9926.0324.4625.1025.102.16%799,740
Jan 28, 202624.4624.5824.3124.5724.571.03%401,423
Jan 27, 202624.1124.3323.9324.3224.320.12%645,567
Jan 26, 202624.5124.5424.2124.2924.290.04%499,293
Jan 23, 202624.2124.6024.1624.2824.281.72%490,211
Jan 22, 202623.7423.9523.6123.8723.870.51%225,164
Jan 21, 202623.8523.8523.6423.7523.750.04%398,186
Jan 20, 202623.7123.7523.5023.7423.74-0.08%1,002,440
Jan 16, 202623.7123.8023.5623.7623.76-2.18%242,959
Jan 15, 202624.1524.3324.0724.2924.29-1.06%300,154
Jan 14, 202624.4924.5624.3424.5524.551.70%235,119
Jan 13, 202624.2524.3124.1024.1424.14-0.29%487,055
Jan 12, 202623.9524.2923.9424.2124.211.30%444,081
Jan 9, 202623.8723.9823.8123.9023.901.88%834,400
Jan 8, 202623.2523.4823.1723.4623.46-0.68%192,453
Jan 7, 202624.0024.0023.6223.6223.62-2.96%265,732
Jan 6, 202624.2224.3824.2124.3424.341.93%822,868
Jan 5, 202623.6023.9123.5523.8823.883.78%512,662
Jan 2, 202623.0623.0722.9423.0123.010.31%190,914
Dec 31, 202522.8723.0222.8422.9422.94-0.35%200,240
Dec 30, 202522.9923.1022.8923.0223.022.40%461,031
Dec 29, 202522.4822.5822.4222.4822.48-1.71%554,241
Dec 26, 202522.7022.9222.6722.8722.872.14%1,414,805
Dec 24, 202522.3822.4622.2922.3922.390.18%84,364
Dec 23, 202522.3922.4222.2022.3522.351.04%132,199
Dec 22, 202522.1522.1622.0822.1222.12-2.30%266,877
Dec 19, 202522.6322.6922.6222.6422.041.12%182,052
Dec 18, 202522.7022.7022.2922.3921.800.27%93,797
Dec 17, 202522.2822.3522.2722.3321.740.90%99,821
Dec 16, 202522.2322.2322.0522.1321.54-0.41%132,847
Dec 15, 202522.3122.3122.1722.2221.630.18%185,998
Dec 12, 202522.6422.6422.0122.1821.59-1.38%515,733
Dec 11, 202522.3922.6122.3722.4921.891.17%247,191
Dec 10, 202522.4422.4422.1022.2321.640.77%566,608
Dec 9, 202522.1422.1922.0422.0621.48-1.78%120,896
Dec 8, 202522.4322.5122.2722.4621.870.13%1,563,208
Dec 5, 202522.3622.4722.3622.4321.840.99%118,578
Dec 4, 202522.2522.2922.1722.2121.62-0.13%33,456
Dec 3, 202522.1522.3322.1522.2421.651.60%74,940
Dec 2, 202522.0922.1221.8321.8921.31-0.55%57,416
Dec 1, 202522.1522.1522.0022.0121.430.14%387,089
Nov 28, 202521.8122.0021.8121.9821.401.10%88,444
Nov 26, 202521.7121.7721.6421.7421.161.30%99,377
Nov 25, 202521.4021.5221.3721.4620.890.28%47,012
Nov 24, 202521.3521.4221.3221.4020.830.42%19,262
Nov 21, 202521.2221.3821.1421.3120.750.38%57,190
Nov 20, 202521.5921.5921.2121.2320.67-0.93%33,726
Nov 19, 202521.3721.4321.3221.4320.860.99%21,125
Nov 18, 202521.2821.3221.2021.2220.66-0.52%59,973
Nov 17, 202521.3521.4521.2621.3320.76-1.16%150,261
Nov 14, 202521.5721.6921.5021.5821.01-0.32%57,741
Nov 13, 202521.8821.9221.6121.6521.08-0.69%44,030
Nov 12, 202521.8521.9021.7421.8021.220.28%38,212
Nov 11, 202521.5521.7621.5521.7421.16-0.14%23,173
Nov 10, 202521.7221.8421.6421.7721.190.79%77,807
Nov 7, 202521.5521.6821.5121.6021.030.42%70,480
Nov 6, 202521.5721.6221.4721.5120.94-0.37%37,548
Nov 5, 202521.5721.6621.4721.5921.02-0.14%68,851
Nov 4, 202521.6321.7021.5521.6221.05-1.37%111,771
Nov 3, 202521.9321.9421.7921.9221.34-0.14%115,328
Oct 31, 202521.7921.9521.6221.9521.371.15%50,330
Oct 30, 202521.6421.7421.5121.7021.13-0.46%113,231
Oct 29, 202521.9222.0521.7421.8021.22-0.05%70,677
Oct 28, 202521.6621.9121.6621.8121.23-48,293
Oct 27, 202521.7421.8421.6621.8121.230.97%66,709
Oct 24, 202521.5421.6621.4321.6021.030.42%82,985
Oct 23, 202521.5021.6221.4421.5120.940.75%46,272
Oct 22, 202521.2421.4021.2221.3520.781.81%48,351
Oct 21, 202521.0521.1220.9620.9720.41-0.67%33,154
Oct 20, 202521.0421.1420.9621.1120.550.77%60,104
Oct 17, 202521.0621.0620.8720.9520.40-0.62%107,794
Oct 16, 202520.9521.1320.9221.0820.521.05%68,977
Oct 15, 202520.8320.9720.7420.8620.31-0.05%78,018
Oct 14, 202520.6720.8820.6620.8720.32-1.23%89,054
Oct 13, 202521.2721.2921.1321.1320.571.49%35,402
Oct 10, 202521.4121.4120.7220.8220.27-2.25%41,842
Oct 9, 202521.4921.5321.2021.3020.741.38%58,249