Skip to main content
Invesco DB Base Metals Fund (DBB)
NYSEARCA: DBB · Real-Time Price · USD
24.27
+0.11 (0.46%)
Jun 26, 2026, 4:00 PM EDT - Market closed

DBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.2224.3324.1524.2724.270.46%372,702
Jun 25, 202624.1124.2123.9824.1624.161.56%487,850
Jun 24, 202623.8724.0323.7323.7923.79-2.78%412,282
Jun 23, 202624.5024.5924.4424.4724.47-3.05%384,358
Jun 22, 202625.3125.3425.1825.2425.24-0.24%339,794
Jun 18, 202625.4725.4725.2925.3025.300.28%119,769
Jun 17, 202625.5525.6125.1725.2325.23-0.98%284,544
Jun 16, 202625.4625.5425.4025.4825.480.20%173,073
Jun 15, 202625.5025.5625.3625.4325.43-1.17%385,464
Jun 12, 202625.5125.7325.5025.7325.731.06%198,274
Jun 11, 202625.0825.5325.0825.4625.461.64%519,978
Jun 10, 202625.2525.3725.0225.0525.05-1.46%585,689
Jun 9, 202625.7525.8025.3225.4225.42-0.97%1,001,490
Jun 8, 202625.6625.7025.5925.6725.670.47%561,909
Jun 5, 202625.8825.8925.5025.5525.55-2.56%646,137
Jun 4, 202626.1926.2326.1026.2226.220.04%284,281
Jun 3, 202626.3126.3826.1626.2126.21-1.58%317,512
Jun 2, 202626.6626.7126.6126.6326.630.83%214,478
Jun 1, 202626.1826.4426.1126.4126.411.69%404,645
May 29, 202626.0426.0425.8825.9725.97-0.19%177,118
May 28, 202625.8626.0825.8126.0226.021.13%598,209
May 27, 202625.8225.8625.6925.7325.73-1.23%278,066
May 26, 202625.9726.0625.9226.0526.050.58%544,819
May 22, 202625.7625.9025.7225.9025.900.47%486,573
May 21, 202625.6225.8025.5525.7825.78-0.12%436,141
May 20, 202625.5925.8525.5425.8125.811.61%306,993
May 19, 202625.4025.4825.2925.4025.40-0.27%557,719
May 18, 202625.4525.5425.3725.4725.470.16%790,141
May 15, 202625.3425.4625.3225.4325.43-2.86%471,725
May 14, 202626.2026.2126.0526.1826.18-0.30%341,593
May 13, 202626.3426.4926.1626.2626.260.11%855,620
May 12, 202625.8226.2325.8126.2326.231.20%582,096
May 11, 202625.7625.9825.7525.9225.922.37%412,079
May 8, 202625.3325.3625.2125.3225.320.96%260,284
May 7, 202625.2825.2925.0425.0825.08-0.71%214,526
May 6, 202625.2525.2825.1725.2625.260.84%452,502
May 5, 202625.0525.1525.0025.0525.052.29%424,370
May 4, 202624.5424.6424.3524.4924.49-1.09%315,920
May 1, 202624.7724.9224.7024.7624.76-0.40%436,009
Apr 30, 202624.7324.8924.6324.8624.860.93%409,203
Apr 29, 202624.7924.7924.5724.6324.63-0.97%639,073
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%742,203
Apr 23, 202625.1825.3225.0725.1725.17-0.63%529,926
Apr 22, 202625.1125.3725.0725.3325.332.22%424,063
Apr 21, 202625.0025.0924.7724.7824.78-0.88%270,873
Apr 20, 202625.0025.0324.9325.0025.000.16%479,386
Apr 17, 202624.9025.0224.8424.9624.96-0.24%435,468
Apr 16, 202625.0625.1224.9425.0225.02-0.16%284,118
Apr 15, 202625.0225.0924.9525.0625.060.28%239,996
Apr 14, 202624.8624.9924.8324.9924.990.81%239,294
Apr 13, 202624.4624.8724.4424.7924.792.14%1,438,677
Apr 10, 202624.2824.3924.1924.2724.271.08%377,973
Apr 9, 202623.8824.0423.7624.0124.010.42%477,112
Apr 8, 202623.8723.9723.7923.9123.911.79%537,658
Apr 7, 202623.5923.6123.3723.4923.49-0.17%289,716
Apr 6, 202623.5423.6223.4523.5323.53-0.08%158,754
Apr 2, 202623.4623.7823.4223.5523.55-0.80%406,073
Apr 1, 202623.5723.8223.5123.7423.741.02%285,967
Mar 31, 202623.4823.6323.4023.5023.500.69%324,495
Mar 30, 202623.3023.3723.1623.3423.341.92%290,782
Mar 27, 202622.9023.0722.8622.9022.900.39%428,385
Mar 26, 202622.9723.0822.7722.8122.81-0.87%177,955
Mar 25, 202623.0223.1422.9123.0123.011.05%171,891
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%1,095,830
Mar 18, 202623.3723.5723.2623.2823.28-2.31%416,467
Mar 17, 202624.0024.0123.7823.8323.83-1.16%278,238
Mar 16, 202624.0124.1223.9624.1124.111.39%1,001,239
Mar 13, 202624.2724.2923.7823.7823.78-3.10%925,916
Mar 12, 202624.5024.5824.3724.5424.54-0.04%580,552
Mar 11, 202624.3824.5824.3224.5524.550.66%373,107
Mar 10, 202624.3224.4724.3024.3924.390.29%855,304
Mar 9, 202624.0924.3324.0024.3224.320.04%717,743
Mar 6, 202624.2024.3123.9724.3124.311.72%124,467
Mar 5, 202623.8424.0423.7923.9023.90-1.44%186,938
Mar 4, 202624.1924.3424.1224.2524.251.59%675,947
Mar 3, 202623.8623.9723.6523.8723.87-0.79%532,231
Mar 2, 202624.0424.1823.9724.0624.06-0.50%329,076
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%210,535
Feb 24, 202623.9824.1023.9724.0424.041.48%112,514
Feb 23, 202623.7823.7823.5423.6923.69-0.55%133,928
Feb 20, 202623.6023.8523.5323.8223.821.19%164,583
Feb 19, 202623.3623.5723.3023.5423.54-0.38%211,834
Feb 18, 202623.5323.7323.4923.6323.632.03%168,809
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%242,262
Feb 11, 202624.1924.2023.9724.1624.161.21%328,301
Feb 10, 202623.9223.9923.7923.8723.87-1.12%943,183
Feb 9, 202623.8924.1723.8624.1424.141.26%547,134
Feb 6, 202623.5023.8823.5023.8423.842.49%280,501
Feb 5, 202623.5223.5523.2523.2623.26-1.82%539,036
Feb 4, 202624.0424.0423.5423.6923.69-1.90%520,997
Feb 3, 202624.0524.2024.0224.1524.152.59%419,944