Invesco DB Base Metals Fund (DBB)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.279173646008 | 17.91 | 18.1349 | 17.704 | 42065 | 17.92450852 | SP |
| 4 | -1.83 | -9.24709449217 | 19.79 | 19.95 | 17.125 | 98869 | 18.24608231 | SP |
| 12 | -1.14 | -5.96858638743 | 19.1 | 19.95 | 17.125 | 86829 | 18.97127328 | SP |
| 26 | -2.38 | -11.7010816126 | 20.34 | 20.94 | 17.125 | 98439 | 19.595757 | SP |
| 52 | -1.97 | -9.8845960863 | 19.93 | 21.9801 | 17.125 | 127414 | 19.88086513 | SP |
| 156 | -8.18 | -31.2930374904 | 26.14 | 26.3 | 16.77 | 173819 | 19.89833115 | SP |
| 260 | 5.27 | 41.5287628054 | 12.69 | 27.01 | 12.1817 | 202015 | 20.33260645 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929000 | 17.96 | 0.07 | 0.39 | 17.9 | 17.99 | 17.81 | 47770 |
| 1744842600 | 17.89 | -0.03 | -0.17 | 17.81 | 17.95 | 17.78 | 32303 |
| 1744756200 | 17.92 | -0.14 | -0.78 | 17.98 | 18.025 | 17.905 | 33108 |
| 1744669800 | 18.06 | -0.06 | -0.30 | 17.95 | 18.13 | 17.935 | 49698 |
| 1744410600 | 18.115 | 0.33 | 1.88 | 18.06 | 18.1349 | 17.9964 | 26625 |
| 1744324200 | 17.78 | -0.02 | -0.11 | 17.91 | 17.96 | 17.704 | 70469 |
| 1744237800 | 17.8 | 0.57 | 3.31 | 17.36 | 17.8895 | 17.2547 | 189905 |
| 1744151400 | 17.23 | -0.4 | -2.27 | 17.69 | 17.7 | 17.125 | 171222 |
| 1744065000 | 17.63 | -0.09 | -0.51 | 17.75 | 18.0856 | 17.56 | 517620 |
| 1743805800 | 17.72 | -0.68 | -3.70 | 17.78 | 17.915 | 17.68 | 198966 |
| 1743719400 | 18.4 | -0.58 | -3.06 | 18.4 | 18.56 | 18.33 | 89908 |
| 1743633000 | 18.98 | -0.06 | -0.32 | 18.92 | 18.98 | 18.91 | 72431 |
| 1743546600 | 19.04 | -0.15 | -0.78 | 19.11 | 19.11 | 19.019 | 36358 |
| 1743460200 | 19.19 | -0.1 | -0.52 | 19.12 | 19.23 | 19.12 | 70836 |
| 1743201000 | 19.29 | -0.18 | -0.92 | 19.4 | 19.42 | 19.25 | 52391 |
| 1743114600 | 19.47 | -0.26 | -1.32 | 19.71 | 19.71 | 19.35 | 94926 |
| 1743028200 | 19.73 | -0.19 | -0.95 | 19.82 | 19.82 | 19.73 | 40660 |
| 1742941800 | 19.92 | 0.19 | 0.96 | 19.89 | 19.95 | 19.84 | 54287 |
| 1742855400 | 19.73 | 0.03 | 0.15 | 19.83 | 19.92 | 19.7003 | 74183 |
| 1742596200 | 19.7 | -0.08 | -0.40 | 19.77 | 19.77 | 19.64 | 43648 |
| 1742509800 | 19.78 | -0.14 | -0.70 | 19.79 | 19.84 | 19.75 | 59691 |
| 1742423400 | 19.92 | 0.04 | 0.20 | 19.88 | 19.9414 | 19.84 | 72029 |
| 1742337000 | 19.88 | -0.05 | -0.25 | 19.83 | 19.88 | 19.74 | 97303 |
| 1742250600 | 19.93 | 0.05 | 0.25 | 19.91 | 19.95 | 19.8702 | 104919 |
| 1741991400 | 19.88 | -0.07 | -0.35 | 19.83 | 19.9299 | 19.83 | 176946 |
| 1741905000 | 19.95 | 0.15 | 0.76 | 19.79 | 19.95 | 19.765 | 73108 |
| 1741818600 | 19.8 | 0.04 | 0.20 | 19.86 | 19.9277 | 19.75 | 63951 |
| 1741732200 | 19.76 | 0.3 | 1.54 | 19.67 | 19.83 | 19.67 | 318271 |
| 1741645800 | 19.46 | -0.13 | -0.66 | 19.58 | 19.58 | 19.41 | 38452 |
| 1741390200 | 19.59 | -0.18 | -0.91 | 19.68 | 19.73 | 19.5564 | 342128 |
| 1741303800 | 19.77 | 0.22 | 1.13 | 19.68 | 19.805 | 19.68 | 50176 |
| 1741217400 | 19.55 | 0.42 | 2.20 | 19.41 | 19.56 | 19.39 | 129866 |
| 1741131000 | 19.13 | 0.03 | 0.16 | 19.13 | 19.17 | 19.06 | 126444 |
| 1741044600 | 19.1 | 0.04 | 0.21 | 19.16 | 19.25 | 19.08 | 97181 |
| 1740785400 | 19.06 | -0.03 | -0.16 | 19.06 | 19.06 | 19 | 34122 |
| 1740699000 | 19.09 | -0.08 | -0.42 | 19.21 | 19.22 | 19.0725 | 134192 |
| 1740612600 | 19.17 | -0.07 | -0.36 | 19.21 | 19.21 | 19.13 | 54381 |
| 1740526200 | 19.24 | -0.06 | -0.31 | 19.37 | 19.37 | 19.13 | 81536 |
| 1740439800 | 19.3 | -0.25 | -1.28 | 19.4 | 19.4 | 19.3 | 70036 |
| 1740180600 | 19.55 | -0.15 | -0.76 | 19.56 | 19.62 | 19.5101 | 149315 |
| 1740094200 | 19.7 | 0.21 | 1.08 | 19.59 | 19.71 | 19.59 | 50855 |
| 1740007800 | 19.49 | 0.04 | 0.21 | 19.44 | 19.49 | 19.391 | 29139 |
| 1739921400 | 19.45 | 0.21 | 1.09 | 19.17 | 19.47 | 19.13 | 29215 |
| 1739575800 | 19.24 | 0.02 | 0.10 | 19.43 | 19.43 | 19.22 | 47207 |
| 1739489400 | 19.22 | -0.09 | -0.47 | 19.14 | 19.25 | 19.1247 | 32501 |
| 1739403000 | 19.31 | 0.14 | 0.73 | 19.22 | 19.32 | 19.18 | 46814 |
| 1739316600 | 19.17 | -0.14 | -0.73 | 19.13 | 19.19 | 19.0928 | 64519 |
| 1739230200 | 19.31 | 0.06 | 0.31 | 19.25 | 19.3488 | 19.215 | 46484 |
| 1738971000 | 19.25 | 0.14 | 0.73 | 19.3 | 19.3706 | 19.216 | 22124 |
| 1738884600 | 19.11 | 0.15 | 0.79 | 19.09 | 19.14 | 19.0299 | 53328 |
| 1738798200 | 18.96 | -0.04 | -0.21 | 18.95 | 19.0199 | 18.8 | 57069 |
| 1738711800 | 19 | 0.08 | 0.42 | 18.97 | 19.04 | 18.92 | 34662 |
| 1738625400 | 18.92 | 0.24 | 1.28 | 18.65 | 18.93 | 18.65 | 107124 |
| 1738366200 | 18.68 | -0.17 | -0.90 | 18.74 | 18.755 | 18.6365 | 30092 |
| 1738279800 | 18.85 | -0.02 | -0.11 | 18.96 | 18.9904 | 18.8031 | 64747 |
| 1738193400 | 18.87 | 0.22 | 1.18 | 18.84 | 18.87 | 18.77 | 21828 |
| 1738107000 | 18.65 | -0.27 | -1.43 | 18.72 | 18.7371 | 18.62 | 66211 |
| 1738020600 | 18.92 | -0.16 | -0.84 | 18.93 | 18.97 | 18.86 | 20568 |
| 1737761400 | 19.08 | -0.08 | -0.42 | 19.1 | 19.145 | 19.06 | 26753 |
| 1737675000 | 19.16 | 0 | 0.00 | 19.16 | 19.16 | 19.16 | 0 |
| 1737588600 | 19.16 | -0.11 | -0.57 | 19.24 | 19.24 | 19.1545 | 21995 |
| 1737502200 | 19.27 | -0.08 | -0.41 | 19.32 | 19.32 | 19.26 | 164151 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
