Skip to main content
Invesco DB Precious Metals Fund (DBP)
NYSEARCA: DBP · Real-Time Price · USD
93.50
+1.06 (1.15%)
Jun 26, 2026, 4:00 PM EDT - Market closed

DBP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202693.0394.2293.0393.5093.501.15%42,546
Jun 25, 202692.3693.0591.8092.4492.441.06%10,432
Jun 24, 202691.7892.9291.0491.4791.47-3.97%8,859
Jun 23, 202695.3595.9595.2595.2595.25-2.46%8,858
Jun 22, 202697.7298.1897.5997.6597.65-0.69%5,402
Jun 18, 202699.0299.2998.1598.3498.34-0.87%4,835
Jun 17, 2026101.84102.5299.2099.2099.20-2.68%9,438
Jun 16, 2026102.19102.24101.64101.94101.940.34%8,869
Jun 15, 2026102.56102.61101.59101.59101.592.74%7,822
Jun 12, 202698.2799.1997.8498.8898.880.09%6,100
Jun 11, 202695.1698.9094.9498.7998.793.49%75,872
Jun 10, 202696.6497.6895.3695.4695.46-3.62%11,588
Jun 9, 2026101.23101.2398.3099.0499.04-2.18%11,093
Jun 8, 2026101.20101.61101.03101.25101.250.19%7,150
Jun 5, 2026103.73103.73100.93101.06101.06-4.55%7,044
Jun 4, 2026106.27106.35105.55105.88105.880.84%10,371
Jun 3, 2026105.50105.50104.83105.00105.00-1.42%15,342
Jun 2, 2026107.65107.65106.39106.51106.510.18%8,736
Jun 1, 2026105.99106.74105.44106.32106.32-1.18%11,389
May 29, 2026107.31108.82107.24107.59107.590.88%10,638
May 28, 2026104.73107.15104.73106.65106.650.93%9,737
May 27, 2026104.77105.86104.77105.66105.66-1.60%7,677
May 26, 2026107.44107.66107.00107.38107.380.33%6,364
May 22, 2026107.48107.48105.00107.03107.03-0.88%5,857
May 21, 2026107.30108.23106.66107.98107.980.17%7,582
May 20, 2026106.36107.95105.98107.80107.801.61%14,419
May 19, 2026106.30106.85105.98106.09106.09-2.38%4,704
May 18, 2026108.74109.11107.87108.68108.680.56%36,827
May 15, 2026108.34108.71108.00108.08108.08-3.74%8,394
May 14, 2026113.08113.35112.28112.28112.28-1.96%2,405
May 13, 2026114.26115.34113.78114.53114.53-0.01%40,561
May 12, 2026113.27114.54112.98114.54114.54-0.20%2,646
May 11, 2026114.17114.77114.17114.77114.771.79%5,340
May 8, 2026113.17113.17112.16112.75112.750.69%42,060
May 7, 2026113.47113.91111.92111.98111.970.51%23,026
May 6, 2026110.81111.54110.81111.41111.413.89%6,013
May 5, 2026108.07108.07107.24107.24107.240.62%6,348
May 4, 2026107.57108.21106.37106.57106.57-2.19%10,517
May 1, 2026108.45110.19108.45108.96108.960.34%15,084
Apr 30, 2026108.71108.82108.20108.59108.591.95%27,282
Apr 29, 2026106.39106.92106.12106.51106.51-1.39%7,808
Apr 28, 2026107.49108.19107.17108.01108.01-2.03%13,670
Apr 27, 2026110.51110.57109.92110.25110.25-0.59%19,014
Apr 24, 2026110.56111.63110.56110.91110.910.32%14,328
Apr 23, 2026111.54111.72110.53110.56110.56-1.44%7,887
Apr 22, 2026112.43112.69112.01112.17112.171.47%8,989
Apr 21, 2026113.12113.12110.39110.55110.55-3.15%5,311
Apr 20, 2026114.53114.53113.79114.15114.15-1.15%7,870
Apr 17, 2026116.24116.47115.46115.47115.471.61%9,495
Apr 16, 2026114.43114.43113.34113.65113.64-0.35%3,816
Apr 15, 2026114.42114.75113.91114.04114.04-0.63%7,391
Apr 14, 2026113.08114.85113.08114.76114.762.60%5,905
Apr 13, 2026111.11111.93110.48111.86111.86-0.53%10,960
Apr 10, 2026112.65113.10112.14112.45112.45-0.10%10,675
Apr 9, 2026111.49113.36111.49112.56112.561.08%8,202
Apr 8, 2026113.21113.21110.53111.36111.361.23%11,928
Apr 7, 2026108.53110.15107.87110.01110.010.82%12,431
Apr 6, 2026109.36109.71108.77109.12109.12-0.23%20,511
Apr 2, 2026106.94109.70106.94109.38109.38-1.81%22,919
Apr 1, 2026110.95112.28110.95111.39111.391.23%42,418
Mar 31, 2026107.35110.04107.35110.04110.044.37%16,967
Mar 30, 2026106.84106.87105.20105.43105.43-19,738
Mar 27, 2026102.91106.26102.91105.43105.433.70%9,851
Mar 26, 2026103.94104.29101.64101.67101.67-4.40%10,171
Mar 25, 2026107.34107.34105.99106.35106.352.91%16,704
Mar 24, 2026102.33104.21102.07103.34103.34-0.11%42,069
Mar 23, 2026103.14105.51102.19103.45103.45-1.52%19,091
Mar 20, 2026108.86108.86104.69105.05105.05-3.66%19,576
Mar 19, 2026106.14109.11105.60109.04109.04-3.89%62,533
Mar 18, 2026114.26114.89113.45113.45113.45-3.27%17,365
Mar 17, 2026118.02118.66116.69117.29117.29-0.73%11,722
Mar 16, 2026118.37118.54117.19118.15118.150.36%9,614
Mar 13, 2026120.52120.56117.55117.73117.73-2.12%10,680
Mar 12, 2026122.18122.23120.27120.27120.27-2.15%8,875
Mar 11, 2026122.94122.94121.87122.91122.91-0.44%5,771
Mar 10, 2026124.41124.90123.45123.45123.451.25%7,319
Mar 9, 2026120.65122.06119.89121.93121.930.53%61,909
Mar 6, 2026120.47122.02119.99121.29121.291.60%10,806
Mar 5, 2026120.28120.28118.78119.38119.38-1.11%9,051
Mar 4, 2026121.70121.81120.15120.72120.720.89%10,981
Mar 3, 2026120.74120.91117.37119.66119.66-5.70%29,611
Mar 2, 2026126.11127.25125.06126.89126.890.06%48,921
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%13,342
Feb 20, 2026118.53120.95117.51120.93120.933.47%22,007
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%22,102
Feb 11, 2026120.32120.67119.00120.36120.361.87%9,643
Feb 10, 2026119.69119.69117.67118.15118.15-1.51%10,895
Feb 9, 2026118.37120.22118.37119.96119.963.58%31,709
Feb 6, 2026113.84116.36113.84115.81115.813.72%34,446
Feb 5, 2026112.66114.69111.44111.66111.66-6.00%70,925
Feb 4, 2026121.78121.78116.41118.79118.790.53%28,040
Feb 3, 2026118.44120.20116.76118.16118.166.02%41,258