Skip to main content
Invesco DB Precious Metals Fund (DBP)
NYSEARCA: DBP · Real-Time Price · USD
119.38
-1.34 (-1.11%)
At close: Mar 5, 2026, 4:00 PM EST
119.38
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:10 PM EST

DBP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026120.28120.28118.78119.38--1.11%7,596
Mar 4, 2026121.70121.81120.15120.72120.720.89%10,975
Mar 3, 2026120.74120.91117.37119.66119.66-5.70%29,611
Mar 2, 2026126.11127.25125.06126.89126.890.06%48,909
Feb 27, 2026125.79126.81125.57126.81126.812.23%8,859
Feb 26, 2026122.88124.26122.04124.04124.040.83%17,109
Feb 25, 2026124.33125.23123.02123.02123.020.24%9,942
Feb 24, 2026121.60122.99121.22122.72122.72-1.49%5,831
Feb 23, 2026122.42124.57122.42124.57124.573.01%13,227
Feb 20, 2026118.53120.95117.51120.93120.933.47%22,004
Feb 19, 2026116.50117.26116.27116.87116.870.51%10,970
Feb 18, 2026115.92117.17115.92116.28116.282.75%8,309
Feb 17, 2026113.96114.00112.48113.17113.17-3.28%20,647
Feb 13, 2026117.00117.52116.45117.01117.012.49%29,021
Feb 12, 2026119.68119.75114.17114.17114.17-5.14%22,099
Feb 11, 2026120.32120.67119.00120.36120.361.87%9,643
Feb 10, 2026119.69119.69117.67118.15118.15-1.51%10,870
Feb 9, 2026118.37120.22118.37119.96119.963.58%31,687
Feb 6, 2026113.84116.36113.84115.81115.813.72%34,446
Feb 5, 2026112.66114.69111.44111.66111.66-6.00%70,762
Feb 4, 2026121.78121.78116.41118.79118.790.53%28,040
Feb 3, 2026118.44120.20116.76118.16118.166.02%41,258
Feb 2, 2026112.69114.00110.00111.45111.45-3.88%25,987
Jan 30, 2026125.56125.56110.59115.95115.95-14.71%89,492
Jan 29, 2026140.76140.76128.80135.95135.95-0.35%53,596
Jan 28, 2026133.30136.60131.01136.43136.433.70%26,074
Jan 27, 2026128.31131.56126.88131.56131.562.28%26,962
Jan 26, 2026129.52132.03126.95128.63128.632.17%74,828
Jan 23, 2026124.02125.90123.88125.90125.902.83%25,510
Jan 22, 2026119.69122.54119.46122.44122.442.61%25,554
Jan 21, 2026120.39120.44117.62119.33119.330.87%15,934
Jan 20, 2026118.41118.68117.45118.30118.304.34%33,171
Jan 16, 2026114.48114.48112.05113.38113.38-1.26%22,673
Jan 15, 2026114.06115.41113.93114.82114.82-0.98%32,422
Jan 14, 2026115.46115.98114.28115.96115.962.71%25,755
Jan 13, 2026114.18114.61112.58112.90112.900.12%18,487
Jan 12, 2026112.22113.64112.22112.77112.773.17%27,127
Jan 9, 2026108.90109.86108.80109.30109.301.06%10,756
Jan 8, 2026106.20108.15106.15108.15108.150.10%10,371
Jan 7, 2026107.41108.17107.00108.04108.04-1.92%16,196
Jan 6, 2026108.71110.16108.71110.16110.162.95%11,827
Jan 5, 2026106.83107.94106.67107.00107.003.02%43,530
Jan 2, 2026105.16105.16102.85103.86103.861.02%11,804
Dec 31, 2025103.59103.82102.37102.81102.81-2.28%27,908
Dec 30, 2025106.38106.57105.14105.21105.211.20%16,158
Dec 29, 2025105.13105.13103.20103.96103.96-5.83%23,754
Dec 26, 2025109.37110.65108.75110.39110.393.10%14,883
Dec 24, 2025107.26107.26105.75107.07107.07-0.27%5,992
Dec 23, 2025106.13107.36105.30107.36107.362.09%11,923
Dec 22, 2025104.91105.16104.40105.16105.160.36%12,566
Dec 19, 2025104.30105.31104.30104.78102.281.06%10,373
Dec 18, 2025104.39104.88103.40103.68101.20-0.80%29,064
Dec 17, 2025104.03104.71103.96104.52102.021.57%8,761
Dec 16, 2025103.30103.30102.71102.90100.440.04%5,518
Dec 15, 2025103.05103.14102.40102.86100.400.87%12,754
Dec 12, 2025103.37103.71100.86101.9799.530.09%21,534
Dec 11, 2025100.72102.29100.72101.8899.451.52%39,891
Dec 10, 202599.63100.4499.02100.3597.950.38%6,352
Dec 9, 202598.7699.9798.7699.9797.581.59%6,913
Dec 8, 202598.9098.9198.0998.4196.06-0.51%8,398
Dec 5, 202599.4399.9398.8398.9196.550.36%5,287
Dec 4, 202598.0898.6098.0898.5696.20-0.42%5,247
Dec 3, 202599.4099.4998.6698.9896.61-0.01%6,726
Dec 2, 202599.2999.2997.8598.9996.62-0.32%12,133
Dec 1, 202599.59101.0498.7799.3096.930.81%40,129
Nov 28, 202597.4198.5097.4198.5096.152.29%5,685
Nov 26, 202595.9696.3495.9696.3094.001.25%4,790
Nov 25, 202595.2195.5294.5195.1192.840.05%10,657
Nov 24, 202593.5095.2493.5095.0692.791.95%3,096
Nov 21, 202593.3794.0293.1793.2491.01-0.52%4,265
Nov 20, 202594.2694.5193.3293.7391.49-0.38%4,558
Nov 19, 202595.0195.5393.9094.0891.830.25%21,631
Nov 18, 202593.8894.2193.2293.8591.610.78%17,011
Nov 17, 202593.8594.1992.6293.1390.90-1.12%8,365
Nov 14, 202593.5794.7593.5794.1891.93-1.90%17,713
Nov 13, 202597.5797.5795.9296.0193.71-1.20%11,450
Nov 12, 202595.5897.5595.5897.1894.851.97%7,341
Nov 11, 202595.2995.3094.5695.3093.030.55%6,086
Nov 10, 202594.0995.0194.0994.7892.523.09%4,996
Nov 7, 202592.1292.4691.7491.9489.740.60%35,266
Nov 6, 202591.5991.6391.2591.4089.21-0.22%4,267
Nov 5, 202591.6191.7591.1891.6089.411.38%5,534
Nov 4, 202590.7791.1390.1890.3588.19-1.74%14,125
Nov 3, 202592.2492.6791.6991.9589.750.06%51,631
Oct 31, 202592.3692.4691.5191.9089.70-0.66%12,780
Oct 30, 202591.3492.6291.3492.5190.292.20%16,473
Oct 29, 202592.3292.4590.4090.5188.35-0.39%23,287
Oct 28, 202590.0191.1590.0190.8688.69-0.38%14,285
Oct 27, 202592.2692.2690.7291.2189.03-2.95%8,977
Oct 24, 202594.4894.8393.7493.9891.73-0.53%30,282
Oct 23, 202595.1295.1394.1294.4892.220.51%11,432
Oct 22, 202592.7994.1292.1794.0091.750.30%21,698
Oct 21, 202595.8896.3393.0493.7291.48-6.51%33,412
Oct 20, 202599.01100.2598.34100.2597.853.46%12,819
Oct 17, 202599.2099.2096.0896.9094.58-2.65%21,181
Oct 16, 202598.1899.5498.1899.5497.162.19%23,422
Oct 15, 202596.8197.4196.6297.4195.082.20%9,681
Oct 14, 202594.5195.7494.5195.3193.030.40%11,468
Oct 13, 202594.2995.1594.2994.9392.663.16%17,759
Oct 10, 202591.8792.0291.0192.0289.820.90%2,191