Invesco DB Precious Metals Fund (DBP)
NYSEARCA: DBP · Real-Time Price · USD
98.91
+0.35 (0.36%)
Dec 5, 2025, 4:00 PM EST - Market closed
DBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 99.43 | 99.93 | 98.83 | 98.91 | 98.91 | 0.36% | 5,271 |
| Dec 4, 2025 | 98.08 | 98.60 | 98.08 | 98.56 | 98.56 | -0.42% | 5,247 |
| Dec 3, 2025 | 99.40 | 99.49 | 98.66 | 98.98 | 98.98 | -0.01% | 6,726 |
| Dec 2, 2025 | 99.29 | 99.29 | 97.85 | 98.99 | 98.98 | -0.32% | 12,133 |
| Dec 1, 2025 | 99.59 | 101.04 | 98.77 | 99.30 | 99.30 | 0.81% | 40,117 |
| Nov 28, 2025 | 97.41 | 98.50 | 97.41 | 98.50 | 98.50 | 2.29% | 5,685 |
| Nov 26, 2025 | 95.96 | 96.34 | 95.96 | 96.30 | 96.30 | 1.25% | 4,790 |
| Nov 25, 2025 | 95.21 | 95.52 | 94.51 | 95.11 | 95.11 | 0.05% | 10,657 |
| Nov 24, 2025 | 93.50 | 95.24 | 93.50 | 95.06 | 95.06 | 1.95% | 3,096 |
| Nov 21, 2025 | 93.37 | 94.02 | 93.17 | 93.24 | 93.24 | -0.52% | 4,265 |
| Nov 20, 2025 | 94.26 | 94.51 | 93.32 | 93.73 | 93.73 | -0.38% | 4,557 |
| Nov 19, 2025 | 95.01 | 95.53 | 93.90 | 94.08 | 94.08 | 0.25% | 21,631 |
| Nov 18, 2025 | 93.88 | 94.21 | 93.22 | 93.85 | 93.85 | 0.78% | 17,011 |
| Nov 17, 2025 | 93.85 | 94.19 | 92.62 | 93.13 | 93.13 | -1.12% | 8,365 |
| Nov 14, 2025 | 93.57 | 94.75 | 93.57 | 94.18 | 94.18 | -1.90% | 17,713 |
| Nov 13, 2025 | 97.57 | 97.57 | 95.92 | 96.01 | 96.01 | -1.20% | 11,450 |
| Nov 12, 2025 | 95.58 | 97.55 | 95.58 | 97.18 | 97.18 | 1.97% | 7,341 |
| Nov 11, 2025 | 95.29 | 95.30 | 94.56 | 95.30 | 95.30 | 0.55% | 6,086 |
| Nov 10, 2025 | 94.09 | 95.01 | 94.09 | 94.78 | 94.78 | 3.09% | 4,996 |
| Nov 7, 2025 | 92.12 | 92.46 | 91.74 | 91.94 | 91.94 | 0.60% | 35,266 |
| Nov 6, 2025 | 91.59 | 91.63 | 91.25 | 91.40 | 91.40 | -0.22% | 4,267 |
| Nov 5, 2025 | 91.61 | 91.75 | 91.18 | 91.60 | 91.60 | 1.38% | 5,534 |
| Nov 4, 2025 | 90.77 | 91.13 | 90.18 | 90.35 | 90.35 | -1.74% | 14,125 |
| Nov 3, 2025 | 92.24 | 92.67 | 91.69 | 91.95 | 91.95 | 0.06% | 51,631 |
| Oct 31, 2025 | 92.36 | 92.46 | 91.51 | 91.90 | 91.90 | -0.66% | 12,780 |
| Oct 30, 2025 | 91.34 | 92.62 | 91.34 | 92.51 | 92.50 | 2.20% | 16,473 |
| Oct 29, 2025 | 92.32 | 92.45 | 90.40 | 90.51 | 90.51 | -0.39% | 23,287 |
| Oct 28, 2025 | 90.01 | 91.15 | 90.01 | 90.86 | 90.86 | -0.38% | 14,285 |
| Oct 27, 2025 | 92.26 | 92.26 | 90.72 | 91.21 | 91.21 | -2.95% | 8,977 |
| Oct 24, 2025 | 94.48 | 94.83 | 93.74 | 93.98 | 93.98 | -0.53% | 30,282 |
| Oct 23, 2025 | 95.12 | 95.13 | 94.12 | 94.48 | 94.48 | 0.51% | 11,432 |
| Oct 22, 2025 | 92.79 | 94.12 | 92.17 | 94.00 | 94.00 | 0.30% | 21,698 |
| Oct 21, 2025 | 95.88 | 96.33 | 93.04 | 93.72 | 93.72 | -6.51% | 33,412 |
| Oct 20, 2025 | 99.01 | 100.25 | 98.34 | 100.25 | 100.25 | 3.46% | 12,819 |
| Oct 17, 2025 | 99.20 | 99.20 | 96.08 | 96.90 | 96.90 | -2.65% | 21,181 |
| Oct 16, 2025 | 98.18 | 99.54 | 98.18 | 99.54 | 99.54 | 2.19% | 23,422 |
| Oct 15, 2025 | 96.81 | 97.41 | 96.62 | 97.41 | 97.41 | 2.20% | 9,681 |
| Oct 14, 2025 | 94.51 | 95.74 | 94.51 | 95.31 | 95.31 | 0.40% | 11,468 |
| Oct 13, 2025 | 94.29 | 95.15 | 94.29 | 94.93 | 94.93 | 3.16% | 17,759 |
| Oct 10, 2025 | 91.87 | 92.02 | 91.01 | 92.02 | 92.02 | 0.90% | 2,191 |
| Oct 9, 2025 | 93.40 | 93.40 | 90.65 | 91.20 | 91.20 | -1.93% | 12,150 |
| Oct 8, 2025 | 93.03 | 93.52 | 92.87 | 92.99 | 92.99 | 1.69% | 7,811 |
| Oct 7, 2025 | 91.88 | 91.88 | 90.98 | 91.45 | 91.45 | 0.10% | 7,504 |
| Oct 6, 2025 | 90.86 | 91.49 | 90.86 | 91.36 | 91.36 | 1.65% | 4,770 |
| Oct 3, 2025 | 89.58 | 90.00 | 89.35 | 89.88 | 89.88 | 1.24% | 9,427 |
| Oct 2, 2025 | 90.00 | 90.00 | 88.19 | 88.78 | 88.78 | -0.64% | 9,244 |
| Oct 1, 2025 | 90.37 | 90.37 | 89.18 | 89.36 | 89.36 | 0.48% | 20,217 |
| Sep 30, 2025 | 88.11 | 88.98 | 88.11 | 88.93 | 88.93 | 0.49% | 24,785 |
| Sep 29, 2025 | 88.43 | 88.68 | 88.27 | 88.50 | 88.50 | 1.58% | 9,196 |
| Sep 26, 2025 | 86.86 | 87.52 | 86.86 | 87.12 | 87.12 | 0.81% | 8,212 |
| Sep 25, 2025 | 86.02 | 86.56 | 85.66 | 86.42 | 86.42 | 0.97% | 9,475 |
| Sep 24, 2025 | 86.04 | 86.28 | 85.46 | 85.60 | 85.60 | -0.85% | 6,657 |
| Sep 23, 2025 | 86.70 | 86.80 | 86.10 | 86.33 | 86.33 | 0.31% | 9,045 |
| Sep 22, 2025 | 85.45 | 86.15 | 85.42 | 86.07 | 86.07 | 1.86% | 3,934 |
| Sep 19, 2025 | 83.60 | 84.50 | 83.60 | 84.50 | 84.49 | 1.43% | 5,438 |
| Sep 18, 2025 | 83.09 | 83.30 | 83.03 | 83.30 | 83.30 | -0.20% | 10,791 |
| Sep 17, 2025 | 84.10 | 84.25 | 83.02 | 83.47 | 83.47 | -1.18% | 3,894 |
| Sep 16, 2025 | 84.77 | 84.86 | 84.32 | 84.47 | 84.47 | 0.04% | 6,773 |
| Sep 15, 2025 | 83.67 | 84.49 | 83.67 | 84.43 | 84.43 | 0.98% | 5,616 |
| Sep 12, 2025 | 83.72 | 83.77 | 83.53 | 83.61 | 83.61 | 0.54% | 4,374 |
| Sep 11, 2025 | 82.71 | 83.31 | 82.71 | 83.16 | 83.16 | 0.07% | 19,148 |
| Sep 10, 2025 | 83.24 | 83.53 | 83.03 | 83.10 | 83.10 | 0.39% | 7,627 |
| Sep 9, 2025 | 83.63 | 83.63 | 82.77 | 82.77 | 82.77 | -0.51% | 7,812 |
| Sep 8, 2025 | 82.98 | 83.48 | 82.96 | 83.20 | 83.19 | 0.98% | 11,112 |
| Sep 5, 2025 | 82.24 | 82.50 | 82.14 | 82.39 | 82.39 | 0.89% | 32,709 |
| Sep 4, 2025 | 81.82 | 81.82 | 81.27 | 81.66 | 81.66 | -0.45% | 11,209 |
| Sep 3, 2025 | 82.17 | 82.53 | 81.95 | 82.03 | 82.03 | 0.65% | 17,198 |
| Sep 2, 2025 | 80.62 | 81.67 | 80.46 | 81.50 | 81.50 | 2.30% | 34,817 |
| Aug 29, 2025 | 78.78 | 79.72 | 78.78 | 79.67 | 79.67 | 1.46% | 6,234 |
| Aug 28, 2025 | 78.15 | 78.59 | 78.15 | 78.52 | 78.52 | 0.93% | 5,531 |
| Aug 27, 2025 | 77.37 | 77.80 | 77.28 | 77.80 | 77.80 | 0.27% | 2,513 |
| Aug 26, 2025 | 77.29 | 77.65 | 77.23 | 77.59 | 77.59 | 0.66% | 9,123 |
| Aug 25, 2025 | 77.42 | 77.44 | 77.08 | 77.08 | 77.08 | -0.36% | 1,889 |
| Aug 22, 2025 | 76.30 | 77.41 | 76.23 | 77.36 | 77.36 | 1.29% | 5,549 |
| Aug 21, 2025 | 76.53 | 76.58 | 76.12 | 76.38 | 76.38 | -0.07% | 6,034 |
| Aug 20, 2025 | 76.13 | 76.45 | 76.13 | 76.43 | 76.43 | 1.04% | 2,426 |
| Aug 19, 2025 | 76.28 | 76.37 | 75.54 | 75.64 | 75.64 | -0.80% | 4,147 |
| Aug 18, 2025 | 76.50 | 76.58 | 76.22 | 76.25 | 76.24 | -0.07% | 3,013 |
| Aug 15, 2025 | 76.32 | 76.44 | 76.22 | 76.30 | 76.30 | -0.09% | 4,973 |
| Aug 14, 2025 | 76.42 | 76.48 | 76.29 | 76.37 | 76.37 | -0.73% | 4,214 |
| Aug 13, 2025 | 76.93 | 77.23 | 76.77 | 76.93 | 76.93 | 0.55% | 3,973 |
| Aug 12, 2025 | 76.46 | 76.80 | 76.11 | 76.51 | 76.51 | 0.05% | 2,899 |
| Aug 11, 2025 | 76.72 | 76.82 | 76.48 | 76.48 | 76.48 | -1.69% | 5,118 |
| Aug 8, 2025 | 78.28 | 78.52 | 77.70 | 77.79 | 77.79 | -0.15% | 3,084 |
| Aug 7, 2025 | 77.89 | 77.91 | 77.50 | 77.91 | 77.91 | 1.03% | 6,423 |
| Aug 6, 2025 | 76.79 | 77.13 | 76.72 | 77.12 | 77.12 | 0.10% | 3,518 |
| Aug 5, 2025 | 76.86 | 77.26 | 76.86 | 77.04 | 77.04 | 0.33% | 28,241 |
| Aug 4, 2025 | 76.79 | 76.95 | 76.62 | 76.79 | 76.79 | 0.69% | 8,026 |
| Aug 1, 2025 | 76.29 | 76.42 | 75.89 | 76.26 | 76.26 | 1.75% | 8,655 |
| Jul 31, 2025 | 75.30 | 75.30 | 74.93 | 74.95 | 74.95 | 0.42% | 4,741 |
| Jul 30, 2025 | 75.63 | 75.63 | 74.64 | 74.64 | 74.64 | -2.11% | 11,350 |
| Jul 29, 2025 | 76.03 | 76.40 | 75.89 | 76.24 | 76.24 | 0.27% | 7,031 |
| Jul 28, 2025 | 76.31 | 76.31 | 75.82 | 76.04 | 76.04 | -0.56% | 8,586 |
| Jul 25, 2025 | 76.71 | 76.93 | 76.19 | 76.47 | 76.47 | -1.30% | 7,860 |
| Jul 24, 2025 | 77.13 | 77.61 | 77.13 | 77.48 | 77.48 | -0.74% | 5,656 |
| Jul 23, 2025 | 78.66 | 78.68 | 77.82 | 78.05 | 78.05 | -1.03% | 8,926 |
| Jul 22, 2025 | 78.53 | 78.91 | 78.25 | 78.86 | 78.86 | 1.00% | 7,806 |
| Jul 21, 2025 | 77.67 | 78.22 | 77.67 | 78.09 | 78.08 | 1.82% | 7,113 |
| Jul 18, 2025 | 77.00 | 77.00 | 76.69 | 76.69 | 76.69 | 0.17% | 2,591 |
| Jul 17, 2025 | 76.32 | 76.56 | 76.30 | 76.56 | 76.56 | -0.03% | 13,325 |