Skip to main content
Invesco DB Base Metals Fund (DBB)
NYSEARCA: DBB · Real-Time Price · USD
24.87
-0.22 (-0.88%)
Apr 28, 2026, 4:00 PM EDT - Market closed

DBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.8724.9324.8224.8724.87-0.88%303,698
Apr 27, 202625.1125.1625.0425.0925.09-0.40%368,161
Apr 24, 202625.1725.2225.1325.1925.190.08%742,196
Apr 23, 202625.1825.3225.0725.1725.17-0.63%529,920
Apr 22, 202625.1125.3725.0725.3325.332.22%423,661
Apr 21, 202625.0025.0924.7724.7824.78-0.88%270,707
Apr 20, 202625.0025.0324.9325.0025.000.16%478,856
Apr 17, 202624.9025.0224.8424.9624.96-0.24%435,448
Apr 16, 202625.0625.1224.9425.0225.02-0.16%284,045
Apr 15, 202625.0225.0924.9525.0625.060.28%239,369
Apr 14, 202624.8624.9924.8324.9924.990.81%239,147
Apr 13, 202624.4624.8724.4424.7924.792.14%1,438,220
Apr 10, 202624.2824.3924.1924.2724.271.08%377,933
Apr 9, 202623.8824.0423.7624.0124.010.42%477,092
Apr 8, 202623.8723.9723.7923.9123.911.79%537,658
Apr 7, 202623.5923.6123.3723.4923.49-0.17%288,042
Apr 6, 202623.5423.6223.4523.5323.53-0.08%158,688
Apr 2, 202623.4623.7823.4223.5523.55-0.80%406,068
Apr 1, 202623.5723.8223.5123.7423.741.02%285,956
Mar 31, 202623.4823.6323.4023.5023.500.69%324,092
Mar 30, 202623.3023.3723.1623.3423.341.92%290,782
Mar 27, 202622.9023.0722.8622.9022.900.39%428,016
Mar 26, 202622.9723.0822.7722.8122.81-0.87%177,955
Mar 25, 202623.0223.1422.9123.0123.011.05%171,890
Mar 24, 202622.6622.8622.6422.7722.77-0.35%146,829
Mar 23, 202622.7623.0222.7322.8522.852.28%230,885
Mar 20, 202622.7622.7922.2622.3422.34-2.66%1,901,949
Mar 19, 202622.4323.0122.3622.9522.95-1.42%1,095,601
Mar 18, 202623.3723.5723.2623.2823.28-2.31%416,392
Mar 17, 202624.0024.0123.7823.8323.83-1.16%278,036
Mar 16, 202624.0124.1223.9624.1124.111.39%1,001,229
Mar 13, 202624.2724.2923.7823.7823.78-3.10%925,768
Mar 12, 202624.5024.5824.3724.5424.54-0.04%580,401
Mar 11, 202624.3824.5824.3224.5524.550.66%371,025
Mar 10, 202624.3224.4724.3024.3924.390.29%855,303
Mar 9, 202624.0924.3324.0024.3224.320.04%717,149
Mar 6, 202624.2024.3123.9724.3124.311.72%123,458
Mar 5, 202623.8424.0423.7923.9023.90-1.44%186,930
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