DBB

AMEXMarket Closed

Invesco DB Base Metals Fund

$22.33

+$0.20 (+0.90%)

As of 10:33 AM

Open

$22.28

High

$22.37

Low

$22.26

Prev Close

$22.13

52W High

$22.64

52W Low

$17.13

Volume

98.68K

Mkt Cap

$178.63M

Overview News Chart Holdings Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
12/17/2025	$22.28	$22.35	$22.27	$22.33	99,761
12/16/2025	$22.23	$22.23	$22.05	$22.13	132,847
12/15/2025	$22.31	$22.31	$22.17	$22.22	186,000
12/12/2025	$22.64	$22.64	$22.01	$22.18	515,733
12/11/2025	$22.39	$22.61	$22.37	$22.49	247,191
12/10/2025	$22.44	$22.44	$22.10	$22.23	566,608
12/9/2025	$22.14	$22.19	$22.04	$22.06	120,900
12/8/2025	$22.43	$22.51	$22.27	$22.46	1.56M
12/5/2025	$22.36	$22.47	$22.36	$22.43	118,600
12/4/2025	$22.25	$22.29	$22.17	$22.21	33,456
12/3/2025	$22.15	$22.33	$22.15	$22.24	74,940
12/2/2025	$22.09	$22.12	$21.83	$21.89	57,416
12/1/2025	$22.15	$22.15	$22.00	$22.01	387,100
11/28/2025	$21.81	$22.00	$21.81	$21.98	88,444
11/26/2025	$21.71	$21.77	$21.64	$21.74	99,400
11/25/2025	$21.40	$21.52	$21.37	$21.46	47,012
11/24/2025	$21.35	$21.42	$21.32	$21.40	19,300
11/21/2025	$21.22	$21.38	$21.14	$21.31	57,200
11/20/2025	$21.59	$21.59	$21.21	$21.23	33,726
11/19/2025	$21.37	$21.43	$21.32	$21.43	21,125
11/18/2025	$21.28	$21.32	$21.20	$21.22	60,000
11/17/2025	$21.35	$21.45	$21.26	$21.33	150,300
11/14/2025	$21.57	$21.69	$21.50	$21.58	57,741
11/13/2025	$21.88	$21.92	$21.61	$21.65	44,030
11/12/2025	$21.85	$21.90	$21.74	$21.80	38,212
11/11/2025	$21.55	$21.76	$21.55	$21.74	23,200
11/10/2025	$21.72	$21.84	$21.64	$21.77	77,807
11/7/2025	$21.55	$21.68	$21.51	$21.60	70,500
11/6/2025	$21.57	$21.62	$21.47	$21.51	37,548
11/5/2025	$21.57	$21.66	$21.47	$21.59	68,900
11/4/2025	$21.63	$21.70	$21.55	$21.62	111,800
11/3/2025	$21.93	$21.94	$21.79	$21.92	115,328
10/31/2025	$21.79	$21.95	$21.62	$21.95	50,330
10/30/2025	$21.64	$21.74	$21.51	$21.70	113,231
10/29/2025	$21.92	$22.05	$21.74	$21.80	70,700
10/28/2025	$21.66	$21.91	$21.66	$21.81	48,300
10/27/2025	$21.74	$21.84	$21.66	$21.81	66,709
10/24/2025	$21.54	$21.66	$21.43	$21.60	83,000
10/23/2025	$21.50	$21.62	$21.44	$21.51	46,300
10/22/2025	$21.24	$21.40	$21.22	$21.35	48,400
10/21/2025	$21.05	$21.12	$20.96	$20.97	33,200
10/20/2025	$21.04	$21.14	$20.96	$21.11	60,104
10/17/2025	$21.06	$21.06	$20.87	$20.95	107,800
10/16/2025	$20.95	$21.13	$20.92	$21.08	68,977
10/15/2025	$20.83	$20.97	$20.74	$20.86	78,018
10/14/2025	$20.67	$20.88	$20.66	$20.87	89,100
10/13/2025	$21.27	$21.29	$21.13	$21.13	35,402
10/10/2025	$21.41	$21.41	$20.72	$20.82	41,842
10/9/2025	$21.49	$21.53	$21.20	$21.30	58,249
10/8/2025	$21.10	$21.19	$21.01	$21.01	57,924
10/7/2025	$21.27	$21.27	$21.12	$21.13	29,200
10/6/2025	$20.94	$21.07	$20.91	$21.00	107,742
10/3/2025	$20.97	$21.08	$20.87	$20.96	62,908
10/2/2025	$20.83	$20.90	$20.69	$20.86	103,800
10/1/2025	$20.52	$20.71	$20.52	$20.66	59,800
9/30/2025	$20.55	$20.60	$20.43	$20.54	30,800
9/29/2025	$20.44	$20.63	$20.40	$20.57	95,300
9/26/2025	$20.16	$20.28	$20.16	$20.23	24,627
9/25/2025	$20.38	$20.43	$20.29	$20.42	18,330
9/24/2025	$20.13	$20.45	$20.13	$20.34	26,048
9/23/2025	$20.04	$20.09	$20.02	$20.06	18,839
9/22/2025	$20.25	$20.25	$19.95	$20.09	123,800
9/19/2025	$20.12	$20.24	$20.09	$20.20	49,248