Invesco DB Precious Metals Fund (DBP)
NYSEARCA: DBP · Real-Time Price · USD
108.02
-2.23 (-2.02%)
Apr 28, 2026, 4:00 PM EDT - Market closed
DBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 107.49 | 108.19 | 107.17 | 108.02 | - | -2.03% | 13,638 |
| Apr 27, 2026 | 110.51 | 110.57 | 109.92 | 110.25 | 110.25 | -0.59% | 19,014 |
| Apr 24, 2026 | 110.56 | 111.63 | 110.56 | 110.91 | 110.91 | 0.32% | 14,328 |
| Apr 23, 2026 | 111.54 | 111.72 | 110.53 | 110.56 | 110.56 | -1.44% | 7,887 |
| Apr 22, 2026 | 112.43 | 112.69 | 112.01 | 112.17 | 112.17 | 1.47% | 8,989 |
| Apr 21, 2026 | 113.12 | 113.12 | 110.39 | 110.55 | 110.55 | -3.15% | 5,311 |
| Apr 20, 2026 | 114.53 | 114.53 | 113.79 | 114.15 | 114.15 | -1.15% | 7,870 |
| Apr 17, 2026 | 116.24 | 116.47 | 115.46 | 115.47 | 115.47 | 1.61% | 9,495 |
| Apr 16, 2026 | 114.43 | 114.43 | 113.34 | 113.65 | 113.64 | -0.35% | 3,816 |
| Apr 15, 2026 | 114.42 | 114.75 | 113.91 | 114.04 | 114.04 | -0.63% | 7,391 |
| Apr 14, 2026 | 113.08 | 114.85 | 113.08 | 114.76 | 114.76 | 2.60% | 5,905 |
| Apr 13, 2026 | 111.11 | 111.93 | 110.48 | 111.86 | 111.86 | -0.53% | 10,960 |
| Apr 10, 2026 | 112.65 | 113.10 | 112.14 | 112.45 | 112.45 | -0.10% | 10,675 |
| Apr 9, 2026 | 111.49 | 113.36 | 111.49 | 112.56 | 112.56 | 1.08% | 8,202 |
| Apr 8, 2026 | 113.21 | 113.21 | 110.53 | 111.36 | 111.36 | 1.23% | 11,928 |
| Apr 7, 2026 | 108.53 | 110.15 | 107.87 | 110.01 | 110.01 | 0.82% | 12,431 |
| Apr 6, 2026 | 109.36 | 109.71 | 108.77 | 109.12 | 109.12 | -0.23% | 20,511 |
| Apr 2, 2026 | 106.94 | 109.70 | 106.94 | 109.38 | 109.38 | -1.81% | 22,919 |
| Apr 1, 2026 | 110.95 | 112.28 | 110.95 | 111.39 | 111.39 | 1.23% | 42,418 |
| Mar 31, 2026 | 107.35 | 110.04 | 107.35 | 110.04 | 110.04 | 4.37% | 16,967 |
| Mar 30, 2026 | 106.84 | 106.87 | 105.20 | 105.43 | 105.43 | - | 19,738 |
| Mar 27, 2026 | 102.91 | 106.26 | 102.91 | 105.43 | 105.43 | 3.70% | 9,851 |
| Mar 26, 2026 | 103.94 | 104.29 | 101.64 | 101.67 | 101.67 | -4.40% | 10,171 |
| Mar 25, 2026 | 107.34 | 107.34 | 105.99 | 106.35 | 106.35 | 2.91% | 16,704 |
| Mar 24, 2026 | 102.33 | 104.21 | 102.07 | 103.34 | 103.34 | -0.11% | 42,069 |
| Mar 23, 2026 | 103.14 | 105.51 | 102.19 | 103.45 | 103.45 | -1.52% | 19,091 |
| Mar 20, 2026 | 108.86 | 108.86 | 104.69 | 105.05 | 105.05 | -3.66% | 19,576 |
| Mar 19, 2026 | 106.14 | 109.11 | 105.60 | 109.04 | 109.04 | -3.89% | 62,533 |
| Mar 18, 2026 | 114.26 | 114.89 | 113.45 | 113.45 | 113.45 | -3.27% | 17,365 |
| Mar 17, 2026 | 118.02 | 118.66 | 116.69 | 117.29 | 117.29 | -0.73% | 11,722 |
| Mar 16, 2026 | 118.37 | 118.54 | 117.19 | 118.15 | 118.15 | 0.36% | 9,614 |
| Mar 13, 2026 | 120.52 | 120.56 | 117.55 | 117.73 | 117.73 | -2.12% | 10,680 |
| Mar 12, 2026 | 122.18 | 122.23 | 120.27 | 120.27 | 120.27 | -2.15% | 8,875 |
| Mar 11, 2026 | 122.94 | 122.94 | 121.87 | 122.91 | 122.91 | -0.44% | 5,771 |
| Mar 10, 2026 | 124.41 | 124.90 | 123.45 | 123.45 | 123.45 | 1.25% | 7,319 |
| Mar 9, 2026 | 120.65 | 122.06 | 119.89 | 121.93 | 121.93 | 0.53% | 61,909 |
| Mar 6, 2026 | 120.47 | 122.02 | 119.99 | 121.29 | 121.29 | 1.60% | 10,806 |
| Mar 5, 2026 | 120.28 | 120.28 | 118.78 | 119.38 | 119.38 | -1.11% | 9,051 |
| Mar 4, 2026 | 121.70 | 121.81 | 120.15 | 120.72 | 120.72 | 0.89% | 10,981 |
| Mar 3, 2026 | 120.74 | 120.91 | 117.37 | 119.66 | 119.66 | -5.70% | 29,611 |
| Mar 2, 2026 | 126.11 | 127.25 | 125.06 | 126.89 | 126.89 | 0.06% | 48,921 |
| Feb 27, 2026 | 125.79 | 126.81 | 125.57 | 126.81 | 126.81 | 2.23% | 8,859 |
| Feb 26, 2026 | 122.88 | 124.26 | 122.04 | 124.04 | 124.04 | 0.83% | 17,109 |
| Feb 25, 2026 | 124.33 | 125.23 | 123.02 | 123.02 | 123.02 | 0.24% | 9,942 |
| Feb 24, 2026 | 121.60 | 122.99 | 121.22 | 122.72 | 122.72 | -1.49% | 5,831 |
| Feb 23, 2026 | 122.42 | 124.57 | 122.42 | 124.57 | 124.57 | 3.01% | 13,342 |
| Feb 20, 2026 | 118.53 | 120.95 | 117.51 | 120.93 | 120.93 | 3.47% | 22,007 |
| Feb 19, 2026 | 116.50 | 117.26 | 116.27 | 116.87 | 116.87 | 0.51% | 10,970 |
| Feb 18, 2026 | 115.92 | 117.17 | 115.92 | 116.28 | 116.28 | 2.75% | 8,309 |
| Feb 17, 2026 | 113.96 | 114.00 | 112.48 | 113.17 | 113.17 | -3.28% | 20,647 |
| Feb 13, 2026 | 117.00 | 117.52 | 116.45 | 117.01 | 117.01 | 2.49% | 29,021 |
| Feb 12, 2026 | 119.68 | 119.75 | 114.17 | 114.17 | 114.17 | -5.14% | 22,102 |
| Feb 11, 2026 | 120.32 | 120.67 | 119.00 | 120.36 | 120.36 | 1.87% | 9,643 |
| Feb 10, 2026 | 119.69 | 119.69 | 117.67 | 118.15 | 118.15 | -1.51% | 10,895 |
| Feb 9, 2026 | 118.37 | 120.22 | 118.37 | 119.96 | 119.96 | 3.58% | 31,709 |
| Feb 6, 2026 | 113.84 | 116.36 | 113.84 | 115.81 | 115.81 | 3.72% | 34,446 |
| Feb 5, 2026 | 112.66 | 114.69 | 111.44 | 111.66 | 111.66 | -6.00% | 70,925 |
| Feb 4, 2026 | 121.78 | 121.78 | 116.41 | 118.79 | 118.79 | 0.53% | 28,040 |
| Feb 3, 2026 | 118.44 | 120.20 | 116.76 | 118.16 | 118.16 | 6.02% | 41,258 |
| Feb 2, 2026 | 112.69 | 114.00 | 110.00 | 111.45 | 111.45 | -3.88% | 26,001 |
| Jan 30, 2026 | 125.56 | 125.56 | 110.59 | 115.95 | 115.95 | -14.71% | 89,499 |
| Jan 29, 2026 | 140.76 | 140.76 | 128.80 | 135.95 | 135.95 | -0.35% | 53,745 |
| Jan 28, 2026 | 133.30 | 136.60 | 131.01 | 136.43 | 136.43 | 3.70% | 26,280 |
| Jan 27, 2026 | 128.31 | 131.56 | 126.88 | 131.56 | 131.56 | 2.28% | 27,056 |
| Jan 26, 2026 | 129.52 | 132.03 | 126.95 | 128.63 | 128.63 | 2.17% | 75,469 |
| Jan 23, 2026 | 124.02 | 125.90 | 123.88 | 125.90 | 125.90 | 2.83% | 25,510 |
| Jan 22, 2026 | 119.69 | 122.54 | 119.46 | 122.44 | 122.44 | 2.61% | 26,069 |
| Jan 21, 2026 | 120.39 | 120.44 | 117.62 | 119.33 | 119.33 | 0.87% | 16,024 |
| Jan 20, 2026 | 118.41 | 118.68 | 117.45 | 118.30 | 118.30 | 4.34% | 33,171 |
| Jan 16, 2026 | 114.48 | 114.48 | 112.05 | 113.38 | 113.38 | -1.26% | 22,673 |
| Jan 15, 2026 | 114.06 | 115.41 | 113.93 | 114.82 | 114.82 | -0.98% | 32,422 |
| Jan 14, 2026 | 115.46 | 115.98 | 114.28 | 115.96 | 115.96 | 2.71% | 25,755 |
| Jan 13, 2026 | 114.18 | 114.61 | 112.58 | 112.90 | 112.90 | 0.12% | 18,487 |
| Jan 12, 2026 | 112.22 | 113.64 | 112.22 | 112.77 | 112.77 | 3.17% | 27,127 |
| Jan 9, 2026 | 108.90 | 109.86 | 108.80 | 109.30 | 109.30 | 1.06% | 10,756 |
| Jan 8, 2026 | 106.20 | 108.15 | 106.15 | 108.15 | 108.15 | 0.10% | 10,371 |
| Jan 7, 2026 | 107.41 | 108.17 | 107.00 | 108.04 | 108.04 | -1.92% | 16,196 |
| Jan 6, 2026 | 108.71 | 110.16 | 108.71 | 110.16 | 110.16 | 2.95% | 11,827 |
| Jan 5, 2026 | 106.83 | 107.94 | 106.67 | 107.00 | 107.00 | 3.02% | 43,530 |
| Jan 2, 2026 | 105.16 | 105.16 | 102.85 | 103.86 | 103.86 | 1.02% | 11,804 |
| Dec 31, 2025 | 103.59 | 103.82 | 102.37 | 102.81 | 102.81 | -2.28% | 27,908 |
| Dec 30, 2025 | 106.38 | 106.57 | 105.14 | 105.21 | 105.21 | 1.20% | 16,158 |
| Dec 29, 2025 | 105.13 | 105.13 | 103.20 | 103.96 | 103.96 | -5.83% | 23,754 |
| Dec 26, 2025 | 109.37 | 110.65 | 108.75 | 110.39 | 110.39 | 3.10% | 14,883 |
| Dec 24, 2025 | 107.26 | 107.26 | 105.75 | 107.07 | 107.07 | -0.27% | 5,992 |
| Dec 23, 2025 | 106.13 | 107.36 | 105.30 | 107.36 | 107.36 | 2.09% | 11,923 |
| Dec 22, 2025 | 104.91 | 105.16 | 104.40 | 105.16 | 105.16 | 0.36% | 12,566 |
| Dec 19, 2025 | 104.30 | 105.31 | 104.30 | 104.78 | 102.28 | 1.06% | 10,373 |
| Dec 18, 2025 | 104.39 | 104.88 | 103.40 | 103.68 | 101.20 | -0.80% | 29,064 |
| Dec 17, 2025 | 104.03 | 104.71 | 103.96 | 104.52 | 102.02 | 1.57% | 8,761 |
| Dec 16, 2025 | 103.30 | 103.30 | 102.71 | 102.90 | 100.44 | 0.04% | 5,518 |
| Dec 15, 2025 | 103.05 | 103.14 | 102.40 | 102.86 | 100.40 | 0.87% | 12,754 |
| Dec 12, 2025 | 103.37 | 103.71 | 100.86 | 101.97 | 99.53 | 0.09% | 21,534 |
| Dec 11, 2025 | 100.72 | 102.29 | 100.72 | 101.88 | 99.45 | 1.52% | 39,891 |
| Dec 10, 2025 | 99.63 | 100.44 | 99.02 | 100.35 | 97.95 | 0.38% | 6,352 |
| Dec 9, 2025 | 98.76 | 99.97 | 98.76 | 99.97 | 97.58 | 1.59% | 6,913 |
| Dec 8, 2025 | 98.90 | 98.91 | 98.09 | 98.41 | 96.06 | -0.51% | 8,398 |
| Dec 5, 2025 | 99.43 | 99.93 | 98.83 | 98.91 | 96.55 | 0.36% | 5,287 |
| Dec 4, 2025 | 98.08 | 98.60 | 98.08 | 98.56 | 96.20 | -0.42% | 5,247 |
| Dec 3, 2025 | 99.40 | 99.49 | 98.66 | 98.98 | 96.61 | -0.01% | 6,726 |