Invesco DB Precious Metals Fund (DBP)

Last Price90.75

Change-0.60 (-0.66%)

NYSE · Last Trade: Nov 7th, 1:55 AM EST

Quote News Press Releases Chart Historical

Historical Prices For Invesco DB Precious Metals Fund (DBP)

Date Range:

2026-08-07 - 2026-11-07

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2026	89.89	91.07	89.89	90.75	1,756	90.75
11/05/2026	91.49	92.00	91.35	91.35	22,807	91.35
11/04/2026	89.91	90.81	89.91	90.72	4,514	90.72
11/03/2026	87.69	87.69	87.18	87.27	6,945	87.27
11/02/2026	88.06	88.73	87.86	88.06	18,642	88.06
10/30/2026	87.63	87.69	86.33	86.48	12,435	86.48
10/29/2026	90.22	90.22	89.75	89.98	1,483	89.98
10/28/2026	91.13	91.49	90.56	91.49	4,407	91.49
10/27/2026	90.94	91.53	90.94	91.49	4,862	91.49
10/26/2026	90.18	90.94	90.18	90.54	63,208	90.54
10/23/2026	90.70	90.70	90.26	90.38	4,087	90.38
10/22/2026	92.05	92.05	90.98	91.12	9,589	91.12
10/21/2026	94.19	94.22	93.31	94.12	8,621	94.12
10/20/2026	93.60	94.09	93.60	93.90	4,877	93.90
10/19/2026	94.35	94.66	93.95	94.06	17,469	94.06
10/16/2026	95.06	95.20	94.08	94.45	2,088	94.45
10/15/2026	94.00	94.65	93.90	94.63	12,158	94.63
10/14/2026	93.22	93.22	92.27	92.74	4,442	92.74
10/13/2026	95.76	95.76	95.00	95.11	1,955	95.11
10/12/2026	95.56	95.65	95.48	95.50	935	95.50
10/09/2026	95.97	96.30	95.97	96.14	3,986	96.14
10/08/2026	94.13	94.38	93.78	94.35	2,808	94.35
10/07/2026	93.91	94.34	93.80	94.04	24,281	94.04
10/06/2026	96.06	96.14	95.59	96.01	3,803	96.01
10/05/2026	95.65	95.65	95.14	95.40	6,642	95.40
10/02/2026	96.33	96.51	94.50	94.90	11,546	94.90
10/01/2026	95.72	96.13	95.47	95.91	8,810	95.91
9/30/2026	96.43	96.44	95.29	95.54	22,320	95.54
9/29/2026	95.48	96.06	95.38	96.06	55,978	96.06
9/28/2026	95.62	95.70	95.10	95.11	69,960	95.11
9/25/2026	98.63	99.48	98.63	99.25	6,381	99.25
9/24/2026	98.45	98.79	98.15	98.71	3,839	98.71
9/23/2026	99.31	99.41	98.94	99.02	4,579	99.02
9/22/2026	100.26	101.61	100.26	101.57	3,419	101.57
9/21/2026	101.12	101.12	100.64	100.77	1,759	100.77
9/18/2026	101.10	101.64	100.53	101.34	6,333	101.34
9/17/2026	100.71	101.18	100.48	100.48	4,608	100.48
9/16/2026	100.00	100.54	98.18	98.42	3,108	98.42
9/15/2026	99.11	99.58	98.67	98.98	15,913	98.98
9/14/2026	98.29	99.35	98.13	98.57	4,525	98.57
9/11/2026	101.00	101.01	100.25	100.25	2,390	100.25
9/10/2026	100.75	100.89	99.60	99.60	3,619	99.60
9/09/2026	103.22	103.22	102.40	102.40	3,254	102.40
9/08/2026	102.07	102.07	101.04	101.04	6,368	101.04
9/04/2026	102.06	102.75	102.06	102.50	4,648	102.50
9/03/2026	103.39	103.65	102.85	103.38	3,893	103.38
9/02/2026	100.36	101.31	100.36	101.11	10,753	101.11
9/01/2026	100.01	101.03	99.72	99.72	6,894	99.72
8/31/2026	103.17	103.17	102.13	102.57	10,644	102.57
8/28/2026	106.78	107.11	102.83	102.98	3,747	102.98
8/27/2026	106.09	106.70	106.09	106.50	2,322	106.50
8/26/2026	106.22	106.58	105.59	105.89	5,352	105.89
8/25/2026	106.03	107.47	106.03	107.47	2,404	107.47
8/24/2026	107.75	107.75	106.78	107.27	4,045	107.27
8/21/2026	106.50	106.97	106.50	106.90	4,899	106.90
8/20/2026	104.43	104.79	104.43	104.79	2,980	104.79
8/19/2026	102.78	103.99	102.76	103.99	5,766	103.99
8/18/2026	101.04	101.14	99.97	99.97	12,809	99.97
8/17/2026	101.71	102.40	101.50	102.00	11,939	102.00
8/14/2026	101.19	101.30	100.69	100.85	2,250	100.85
8/13/2026	100.57	100.57	100.12	100.21	12,027	100.21
8/12/2026	102.21	102.21	101.68	101.75	2,245	101.75
8/11/2026	101.49	101.49	100.63	100.82	6,574	100.82
8/10/2026	100.02	101.45	100.02	101.45	2,647	101.45
8/07/2026	100.33	100.58	99.63	100.00	4,313	100.00