Invesco DB Precious Metals Fund (DBP)
67.15
+0.33 (0.49%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 66.71 | 67.32 | 66.71 | 67.15 | 14,023 | 67.15 |
| 3/04/2025 | 66.97 | 66.99 | 66.47 | 66.82 | 42,670 | 66.82 |
| 3/03/2025 | 65.95 | 66.48 | 65.95 | 66.19 | 13,216 | 66.19 |
| 2/28/2025 | 65.18 | 65.43 | 64.93 | 65.31 | 8,405 | 65.31 |
| 2/27/2025 | 66.53 | 66.53 | 65.77 | 65.81 | 7,300 | 65.81 |
| 2/26/2025 | 66.43 | 66.97 | 66.43 | 66.88 | 19,618 | 66.88 |
| 2/25/2025 | 67.51 | 67.51 | 66.20 | 66.70 | 15,065 | 66.70 |
| 2/24/2025 | 67.68 | 67.73 | 67.39 | 67.64 | 23,638 | 67.64 |
| 2/21/2025 | 67.62 | 67.62 | 67.32 | 67.44 | 4,743 | 67.44 |
| 2/20/2025 | 67.53 | 67.85 | 67.53 | 67.65 | 6,217 | 67.65 |
| 2/19/2025 | 67.65 | 67.70 | 67.21 | 67.51 | 2,104 | 67.51 |
| 2/18/2025 | 67.27 | 67.76 | 67.27 | 67.75 | 7,372 | 67.75 |
| 2/14/2025 | 67.89 | 67.89 | 66.27 | 66.34 | 6,610 | 66.34 |
| 2/13/2025 | 67.18 | 67.66 | 67.07 | 67.64 | 43,395 | 67.64 |
| 2/12/2025 | 66.86 | 67.01 | 66.86 | 67.00 | 3,750 | 67.00 |
| 2/11/2025 | 66.95 | 67.06 | 66.73 | 66.85 | 4,226 | 66.85 |
| 2/10/2025 | 66.91 | 67.12 | 66.80 | 67.00 | 18,712 | 67.00 |
| 2/07/2025 | 66.30 | 66.63 | 65.94 | 66.01 | 12,048 | 66.01 |
| 2/06/2025 | 65.94 | 65.94 | 65.56 | 65.93 | 8,806 | 65.93 |
| 2/05/2025 | 66.07 | 66.45 | 65.94 | 66.00 | 11,236 | 66.00 |
| 2/04/2025 | 65.71 | 66.03 | 65.57 | 65.89 | 16,161 | 65.89 |
| 2/03/2025 | 65.28 | 65.66 | 65.20 | 65.32 | 30,002 | 65.32 |
| 1/31/2025 | 65.32 | 65.42 | 64.69 | 64.70 | 5,564 | 64.70 |
| 1/30/2025 | 64.77 | 65.28 | 64.77 | 65.12 | 7,719 | 65.12 |
| 1/29/2025 | 64.15 | 64.16 | 63.82 | 63.90 | 5,908 | 63.90 |
| 1/28/2025 | 63.43 | 63.84 | 63.43 | 63.84 | 6,954 | 63.84 |
| 1/27/2025 | 63.51 | 63.51 | 62.84 | 63.13 | 6,602 | 63.13 |
| 1/24/2025 | 64.05 | 64.16 | 63.88 | 63.97 | 7,435 | 63.97 |
| 1/23/2025 | 63.35 | 63.64 | 63.17 | 63.49 | 5,503 | 63.49 |
| 1/22/2025 | 63.70 | 63.92 | 63.65 | 63.79 | 17,400 | 63.79 |
| 1/21/2025 | 63.38 | 63.77 | 63.30 | 63.60 | 73,687 | 63.60 |
| 1/17/2025 | 63.13 | 63.54 | 63.08 | 63.11 | 7,689 | 63.11 |
| 1/16/2025 | 63.47 | 63.76 | 63.41 | 63.41 | 2,492 | 63.41 |
| 1/15/2025 | 62.59 | 62.98 | 62.42 | 62.95 | 5,419 | 62.95 |
| 1/14/2025 | 61.63 | 62.03 | 61.63 | 61.97 | 6,523 | 61.97 |
| 1/13/2025 | 61.73 | 62.02 | 61.49 | 61.61 | 6,226 | 61.61 |
| 1/10/2025 | 63.15 | 63.15 | 62.64 | 62.64 | 8,806 | 62.64 |
| 1/08/2025 | 61.92 | 61.92 | 61.48 | 61.81 | 3,829 | 61.81 |
| 1/07/2025 | 61.81 | 61.81 | 61.47 | 61.49 | 3,382 | 61.49 |
| 1/06/2025 | 60.78 | 61.26 | 60.78 | 61.04 | 6,322 | 61.04 |
| 1/03/2025 | 61.20 | 61.24 | 61.03 | 61.03 | 1,256 | 61.03 |
| 1/02/2025 | 61.21 | 61.55 | 61.08 | 61.46 | 7,608 | 61.46 |
| 12/31/2024 | 60.30 | 0.00 | 60.73 | 60.73 | 0 | 60.73 |
| 12/30/2024 | 60.53 | 60.53 | 60.09 | 60.30 | 9,534 | 60.30 |
| 12/27/2024 | 60.64 | 60.77 | 60.51 | 60.69 | 11,563 | 60.69 |
| 12/26/2024 | 60.95 | 61.19 | 60.88 | 61.14 | 11,706 | 61.14 |
| 12/24/2024 | 60.63 | 60.74 | 60.63 | 60.71 | 1,097 | 60.71 |
| 12/23/2024 | 60.51 | 60.61 | 60.35 | 60.45 | 8,839 | 60.45 |
| 12/20/2024 | 62.80 | 63.29 | 62.80 | 63.20 | 10,865 | 60.64 |
| 12/19/2024 | 62.53 | 62.53 | 62.23 | 62.40 | 119,302 | 59.87 |
| 12/18/2024 | 63.63 | 63.73 | 62.44 | 62.44 | 8,334 | 59.92 |
| 12/17/2024 | 63.69 | 63.92 | 63.42 | 63.81 | 12,724 | 61.22 |
| 12/16/2024 | 64.16 | 64.16 | 63.93 | 63.99 | 3,272 | 61.40 |
| 12/13/2024 | 64.04 | 64.22 | 63.88 | 63.88 | 3,402 | 61.30 |
| 12/12/2024 | 65.00 | 65.00 | 64.69 | 64.69 | 6,724 | 62.07 |
| 12/11/2024 | 66.13 | 66.23 | 65.87 | 65.99 | 5,873 | 63.32 |
| 12/10/2024 | 65.32 | 65.36 | 65.30 | 65.35 | 2,499 | 62.70 |
| 12/09/2024 | 64.90 | 65.03 | 64.48 | 64.56 | 125,452 | 61.95 |
| 12/06/2024 | 63.68 | 63.87 | 63.62 | 63.68 | 2,984 | 61.10 |