Invesco DB Base Metals Fund (DBB)
NYSEARCA: DBB · Real-Time Price · USD
22.43
+0.22 (0.99%)
Dec 5, 2025, 4:00 PM EST - Market closed
DBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.36 | 22.47 | 22.36 | 22.43 | 22.43 | 0.99% | 118,578 |
| Dec 4, 2025 | 22.25 | 22.29 | 22.17 | 22.21 | 22.21 | -0.13% | 33,446 |
| Dec 3, 2025 | 22.15 | 22.33 | 22.15 | 22.24 | 22.24 | 1.60% | 74,937 |
| Dec 2, 2025 | 22.09 | 22.12 | 21.83 | 21.89 | 21.89 | -0.55% | 57,416 |
| Dec 1, 2025 | 22.15 | 22.15 | 22.00 | 22.01 | 22.01 | 0.14% | 386,961 |
| Nov 28, 2025 | 21.81 | 22.00 | 21.81 | 21.98 | 21.98 | 1.10% | 88,444 |
| Nov 26, 2025 | 21.71 | 21.77 | 21.64 | 21.74 | 21.74 | 1.30% | 99,377 |
| Nov 25, 2025 | 21.40 | 21.52 | 21.37 | 21.46 | 21.46 | 0.28% | 47,012 |
| Nov 24, 2025 | 21.35 | 21.42 | 21.32 | 21.40 | 21.40 | 0.42% | 19,262 |
| Nov 21, 2025 | 21.22 | 21.38 | 21.14 | 21.31 | 21.31 | 0.38% | 57,189 |
| Nov 20, 2025 | 21.59 | 21.59 | 21.21 | 21.23 | 21.23 | -0.93% | 33,713 |
| Nov 19, 2025 | 21.37 | 21.43 | 21.32 | 21.43 | 21.43 | 0.99% | 21,125 |
| Nov 18, 2025 | 21.28 | 21.32 | 21.20 | 21.22 | 21.22 | -0.52% | 59,973 |
| Nov 17, 2025 | 21.35 | 21.45 | 21.26 | 21.33 | 21.33 | -1.16% | 150,261 |
| Nov 14, 2025 | 21.57 | 21.69 | 21.50 | 21.58 | 21.58 | -0.32% | 57,741 |
| Nov 13, 2025 | 21.88 | 21.92 | 21.61 | 21.65 | 21.65 | -0.69% | 44,030 |
| Nov 12, 2025 | 21.85 | 21.90 | 21.74 | 21.80 | 21.80 | 0.28% | 38,212 |
| Nov 11, 2025 | 21.55 | 21.76 | 21.55 | 21.74 | 21.74 | -0.14% | 23,173 |
| Nov 10, 2025 | 21.72 | 21.84 | 21.64 | 21.77 | 21.77 | 0.79% | 77,807 |
| Nov 7, 2025 | 21.55 | 21.68 | 21.51 | 21.60 | 21.60 | 0.42% | 70,480 |
| Nov 6, 2025 | 21.57 | 21.62 | 21.47 | 21.51 | 21.51 | -0.37% | 37,548 |
| Nov 5, 2025 | 21.57 | 21.66 | 21.47 | 21.59 | 21.59 | -0.14% | 68,851 |
| Nov 4, 2025 | 21.63 | 21.70 | 21.55 | 21.62 | 21.62 | -1.37% | 111,771 |
| Nov 3, 2025 | 21.93 | 21.94 | 21.79 | 21.92 | 21.92 | -0.14% | 115,328 |
| Oct 31, 2025 | 21.79 | 21.95 | 21.62 | 21.95 | 21.95 | 1.15% | 50,330 |
| Oct 30, 2025 | 21.64 | 21.74 | 21.51 | 21.70 | 21.70 | -0.46% | 113,231 |
| Oct 29, 2025 | 21.92 | 22.05 | 21.74 | 21.80 | 21.80 | -0.05% | 70,677 |
| Oct 28, 2025 | 21.66 | 21.91 | 21.66 | 21.81 | 21.81 | - | 48,293 |
| Oct 27, 2025 | 21.74 | 21.84 | 21.66 | 21.81 | 21.81 | 0.97% | 66,709 |
| Oct 24, 2025 | 21.54 | 21.66 | 21.43 | 21.60 | 21.60 | 0.42% | 82,985 |
| Oct 23, 2025 | 21.50 | 21.62 | 21.44 | 21.51 | 21.51 | 0.75% | 46,272 |
| Oct 22, 2025 | 21.24 | 21.40 | 21.22 | 21.35 | 21.35 | 1.81% | 48,351 |
| Oct 21, 2025 | 21.05 | 21.12 | 20.96 | 20.97 | 20.97 | -0.67% | 33,154 |
| Oct 20, 2025 | 21.04 | 21.14 | 20.96 | 21.11 | 21.11 | 0.77% | 60,104 |
| Oct 17, 2025 | 21.06 | 21.06 | 20.87 | 20.95 | 20.95 | -0.62% | 107,794 |
| Oct 16, 2025 | 20.95 | 21.13 | 20.92 | 21.08 | 21.08 | 1.05% | 68,977 |
| Oct 15, 2025 | 20.83 | 20.97 | 20.74 | 20.86 | 20.86 | -0.05% | 78,018 |
| Oct 14, 2025 | 20.67 | 20.88 | 20.66 | 20.87 | 20.87 | -1.23% | 89,054 |
| Oct 13, 2025 | 21.27 | 21.29 | 21.13 | 21.13 | 21.13 | 1.49% | 35,402 |
| Oct 10, 2025 | 21.41 | 21.41 | 20.72 | 20.82 | 20.82 | -2.25% | 41,842 |
| Oct 9, 2025 | 21.49 | 21.53 | 21.20 | 21.30 | 21.30 | 1.38% | 58,249 |
| Oct 8, 2025 | 21.10 | 21.19 | 21.01 | 21.01 | 21.01 | -0.57% | 57,924 |
| Oct 7, 2025 | 21.27 | 21.27 | 21.12 | 21.13 | 21.13 | 0.62% | 29,173 |
| Oct 6, 2025 | 20.94 | 21.07 | 20.91 | 21.00 | 21.00 | 0.19% | 107,742 |
| Oct 3, 2025 | 20.97 | 21.08 | 20.87 | 20.96 | 20.96 | 0.48% | 62,908 |
| Oct 2, 2025 | 20.83 | 20.90 | 20.69 | 20.86 | 20.86 | 0.97% | 103,800 |
| Oct 1, 2025 | 20.52 | 20.71 | 20.52 | 20.66 | 20.66 | 0.58% | 59,773 |
| Sep 30, 2025 | 20.55 | 20.60 | 20.43 | 20.54 | 20.54 | -0.15% | 30,768 |
| Sep 29, 2025 | 20.44 | 20.63 | 20.40 | 20.57 | 20.57 | 1.68% | 95,273 |
| Sep 26, 2025 | 20.16 | 20.28 | 20.16 | 20.23 | 20.23 | -0.93% | 24,627 |
| Sep 25, 2025 | 20.38 | 20.43 | 20.29 | 20.42 | 20.42 | 0.39% | 18,330 |
| Sep 24, 2025 | 20.13 | 20.45 | 20.13 | 20.34 | 20.34 | 1.40% | 26,048 |
| Sep 23, 2025 | 20.04 | 20.09 | 20.02 | 20.06 | 20.06 | -0.15% | 18,839 |
| Sep 22, 2025 | 20.25 | 20.25 | 19.95 | 20.09 | 20.09 | -0.54% | 123,753 |
| Sep 19, 2025 | 20.12 | 20.24 | 20.09 | 20.20 | 20.20 | -0.05% | 49,248 |
| Sep 18, 2025 | 20.10 | 20.23 | 20.09 | 20.21 | 20.21 | -0.15% | 31,240 |
| Sep 17, 2025 | 20.27 | 20.31 | 20.08 | 20.24 | 20.24 | -1.41% | 31,407 |
| Sep 16, 2025 | 20.52 | 20.58 | 20.47 | 20.53 | 20.53 | -0.15% | 37,430 |
| Sep 15, 2025 | 20.40 | 20.57 | 20.34 | 20.56 | 20.56 | 0.83% | 47,283 |
| Sep 12, 2025 | 20.31 | 20.40 | 20.17 | 20.39 | 20.39 | 0.84% | 25,126 |
| Sep 11, 2025 | 20.04 | 20.28 | 19.99 | 20.22 | 20.22 | 1.56% | 42,755 |
| Sep 10, 2025 | 19.92 | 20.05 | 19.89 | 19.91 | 19.91 | -0.15% | 204,090 |
| Sep 9, 2025 | 19.90 | 19.95 | 19.86 | 19.94 | 19.94 | 0.10% | 23,471 |
| Sep 8, 2025 | 19.89 | 19.92 | 19.84 | 19.92 | 19.92 | 0.56% | 34,552 |
| Sep 5, 2025 | 19.90 | 19.96 | 19.78 | 19.81 | 19.81 | 0.10% | 29,359 |
| Sep 4, 2025 | 19.79 | 19.82 | 19.69 | 19.79 | 19.79 | -0.55% | 38,806 |
| Sep 3, 2025 | 19.94 | 19.97 | 19.87 | 19.90 | 19.90 | 0.10% | 151,072 |
| Sep 2, 2025 | 19.83 | 19.95 | 19.72 | 19.88 | 19.88 | 0.86% | 40,650 |
| Aug 29, 2025 | 19.73 | 19.78 | 19.67 | 19.71 | 19.71 | 0.54% | 24,520 |
| Aug 28, 2025 | 19.61 | 19.64 | 19.53 | 19.60 | 19.60 | 0.58% | 39,496 |
| Aug 27, 2025 | 19.45 | 19.50 | 19.30 | 19.49 | 19.49 | -1.37% | 22,449 |
| Aug 26, 2025 | 19.66 | 19.76 | 19.66 | 19.76 | 19.76 | 0.56% | 23,009 |
| Aug 25, 2025 | 19.64 | 19.73 | 19.64 | 19.65 | 19.65 | 0.05% | 91,187 |
| Aug 22, 2025 | 19.41 | 19.70 | 19.39 | 19.64 | 19.64 | 0.72% | 20,115 |
| Aug 21, 2025 | 19.43 | 19.50 | 19.38 | 19.50 | 19.50 | 0.32% | 25,997 |
| Aug 20, 2025 | 19.43 | 19.45 | 19.36 | 19.44 | 19.44 | 0.55% | 18,994 |
| Aug 19, 2025 | 19.43 | 19.43 | 19.30 | 19.33 | 19.33 | -0.51% | 15,774 |
| 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 | -1.15% | 25,417 |
| Aug 14, 2025 | 19.42 | 19.75 | 19.42 | 19.75 | 19.75 | 0.96% | 29,455 |
| Aug 13, 2025 | 19.67 | 19.77 | 19.56 | 19.56 | 19.56 | -0.81% | 11,889 |
| 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% | 37,195 |
| Aug 6, 2025 | 19.46 | 19.53 | 19.42 | 19.49 | 19.49 | 1.51% | 33,076 |
| 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% | 206,459 |
| Jul 30, 2025 | 19.45 | 19.94 | 17.81 | 19.35 | 19.35 | -0.87% | 325,351 |
| 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 |
| Jul 21, 2025 | 19.68 | 19.78 | 19.68 | 19.72 | 19.72 | 0.46% | 60,020 |
| Jul 18, 2025 | 19.44 | 19.66 | 19.44 | 19.63 | 19.63 | 2.04% | 86,128 |
| Jul 17, 2025 | 19.10 | 19.26 | 19.10 | 19.24 | 19.24 | 0.77% | 52,308 |