DBP

AMEXMarket Closed

Invesco DB Precious Metals Fund

$104.44

+$1.53 (+1.49%)

As of 10:33 AM

Open

$104.06

High

$104.71

Low

$103.95

Prev Close

$102.90

52W High

$104.71

52W Low

$60.09

Volume

8.37K

Mkt Cap

$255.87M

Overview News Chart Holdings Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
12/17/2025	$104.03	$104.71	$103.96	$104.52	8,761
12/16/2025	$103.30	$103.30	$102.71	$102.90	5,518
12/15/2025	$103.05	$103.14	$102.40	$102.86	12,800
12/12/2025	$103.37	$103.71	$100.86	$101.97	21,534
12/11/2025	$100.72	$102.29	$100.72	$101.88	39,900
12/10/2025	$99.63	$100.44	$99.02	$100.35	6,400
12/9/2025	$98.76	$99.97	$98.76	$99.97	6,913
12/8/2025	$98.90	$98.91	$98.09	$98.41	8,400
12/5/2025	$99.43	$99.93	$98.83	$98.91	5,300
12/4/2025	$98.08	$98.60	$98.08	$98.56	5,277
12/3/2025	$99.40	$99.49	$98.66	$98.98	6,726
12/2/2025	$99.29	$99.29	$97.85	$98.98	12,133
12/1/2025	$99.59	$101.04	$98.77	$99.30	40,129
11/28/2025	$97.41	$98.50	$97.41	$98.50	5,700
11/26/2025	$95.96	$96.34	$95.96	$96.30	4,800
11/25/2025	$95.21	$95.52	$94.51	$95.11	10,700
11/24/2025	$93.50	$95.24	$93.50	$95.06	3,100
11/21/2025	$93.37	$94.02	$93.17	$93.24	4,300
11/20/2025	$94.26	$94.51	$93.32	$93.73	4,600
11/19/2025	$95.01	$95.53	$93.90	$94.08	21,631
11/18/2025	$93.88	$94.20	$93.22	$93.85	17,011
11/17/2025	$93.85	$94.19	$92.62	$93.13	8,400
11/14/2025	$93.57	$94.75	$93.57	$94.18	17,713
11/13/2025	$97.57	$97.57	$95.92	$96.01	11,500
11/12/2025	$95.58	$97.55	$95.58	$97.18	7,341
11/11/2025	$95.28	$95.30	$94.56	$95.30	6,100
11/10/2025	$94.09	$95.01	$94.09	$94.78	5,000
11/7/2025	$92.12	$92.46	$91.74	$91.94	35,300
11/6/2025	$91.59	$91.63	$91.25	$91.40	4,300
11/5/2025	$91.61	$91.75	$91.18	$91.60	5,534
11/4/2025	$90.77	$91.13	$90.18	$90.35	14,125
11/3/2025	$92.24	$92.67	$91.69	$91.95	51,631
10/31/2025	$92.36	$92.46	$91.51	$91.90	12,800
10/30/2025	$91.34	$92.62	$91.34	$92.50	16,500
10/29/2025	$92.32	$92.45	$90.40	$90.51	23,300
10/28/2025	$90.01	$91.15	$90.01	$90.86	14,300
10/27/2025	$92.26	$92.26	$90.72	$91.21	9,000
10/24/2025	$94.48	$94.83	$93.74	$93.98	30,300
10/23/2025	$95.12	$95.13	$94.12	$94.48	11,432
10/22/2025	$92.79	$94.12	$92.17	$94.00	21,700
10/21/2025	$95.88	$96.33	$93.04	$93.72	33,412
10/20/2025	$99.01	$100.25	$98.34	$100.25	12,819
10/17/2025	$99.20	$99.20	$96.08	$96.90	21,200
10/16/2025	$98.18	$99.54	$98.18	$99.54	23,422
10/15/2025	$96.81	$97.41	$96.62	$97.41	9,700
10/14/2025	$94.51	$95.74	$94.51	$95.31	11,500
10/13/2025	$94.29	$95.15	$94.29	$94.93	17,800
10/10/2025	$91.87	$92.02	$91.01	$92.02	2,200
10/9/2025	$93.40	$93.40	$90.65	$91.20	12,200
10/8/2025	$93.03	$93.52	$92.87	$92.99	7,811
10/7/2025	$91.88	$91.88	$90.98	$91.45	7,504
10/6/2025	$90.86	$91.49	$90.86	$91.36	4,800
10/3/2025	$89.58	$90.00	$89.35	$89.88	9,427
10/2/2025	$90.00	$90.00	$88.19	$88.78	9,244
10/1/2025	$90.37	$90.37	$89.18	$89.36	20,217
9/30/2025	$88.11	$88.98	$88.11	$88.93	24,800
9/29/2025	$88.43	$88.68	$88.27	$88.50	9,200
9/26/2025	$86.86	$87.52	$86.86	$87.12	8,212
9/25/2025	$86.02	$86.56	$85.66	$86.42	9,500
9/24/2025	$86.04	$86.28	$85.46	$85.60	6,700
9/23/2025	$86.70	$86.80	$86.10	$86.33	9,045
9/22/2025	$85.45	$86.15	$85.42	$86.07	3,934
9/19/2025	$83.60	$84.49	$83.60	$84.49	5,438