Skip to main content

DB Precious Metals Fund Invesco (NY: DBP )

59.63 -0.33 (-0.55%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 59.38 59.79 59.38 59.63 5,433 -0.33(-0.55%)
Jul 11, 2024 59.71 60.11 59.71 59.96 4,037 +1.09(+1.85%)
Jul 10, 2024 58.99 59.08 58.79 58.87 12,412 +0.17(+0.29%)
Jul 09, 2024 58.69 58.70 58.41 58.70 2,814 +0.07(+0.12%)
Jul 08, 2024 59.14 59.14 58.35 58.63 68,279 -0.76(-1.28%)
Jul 05, 2024 58.98 59.53 58.98 59.39 3,090 +0.89(+1.53%)
Jul 03, 2024 58.37 58.59 58.37 58.50 1,628 +0.95(+1.66%)
Jul 02, 2024 57.50 57.56 57.39 57.55 2,175 +0.04(+0.06%)
Jul 01, 2024 57.49 57.54 57.24 57.51 6,746 +0.21(+0.37%)
Jun 28, 2024 57.47 57.47 57.24 57.30 5,854 +0.04(+0.07%)
Jun 27, 2024 57.19 57.37 57.15 57.26 4,705 +0.63(+1.12%)
Jun 26, 2024 56.49 56.75 56.49 56.63 2,311 -0.45(-0.79%)
Jun 25, 2024 57.31 57.40 57.05 57.08 5,707 -0.52(-0.89%)
Jun 24, 2024 57.63 57.65 57.47 57.60 8,188 +0.22(+0.39%)
Jun 21, 2024 58.36 58.36 57.28 57.37 9,228 -1.21(-2.06%)
Jun 20, 2024 57.89 58.67 57.89 58.58 3,595 +1.01(+1.76%)
Jun 18, 2024 57.20 57.57 57.20 57.57 2,945 +0.23(+0.41%)
Jun 17, 2024 57.44 57.47 57.20 57.34 11,805 -0.31(-0.54%)
Jun 14, 2024 57.33 57.65 57.33 57.65 4,143 +0.81(+1.42%)
Jun 13, 2024 56.73 56.86 56.73 56.84 3,621 -0.59(-1.03%)
Jun 12, 2024 57.68 57.68 57.34 57.43 3,697 +0.23(+0.40%)
Jun 11, 2024 57.11 57.25 57.01 57.20 10,376 -0.16(-0.28%)
Jun 10, 2024 57.06 57.36 57.06 57.36 3,363 +0.71(+1.25%)
Jun 07, 2024 57.15 57.15 56.65 56.65 1,436 -2.40(-4.06%)
Jun 06, 2024 58.51 59.15 58.51 59.05 2,742 +0.82(+1.42%)
Jun 05, 2024 57.83 58.30 57.83 58.23 4,577 +0.66(+1.15%)
Jun 04, 2024 57.36 57.61 57.36 57.57 2,110 -0.77(-1.32%)
Jun 03, 2024 58.02 58.39 58.02 58.33 4,373 +0.44(+0.76%)
May 31, 2024 58.45 58.45 57.74 57.90 2,980 -0.56(-0.96%)
May 30, 2024 58.71 58.84 58.39 58.46 9,434 -0.31(-0.54%)
May 29, 2024 58.68 58.97 58.68 58.77 13,482 -0.46(-0.77%)
May 28, 2024 59.20 59.31 58.92 59.23 4,916 +1.20(+2.06%)
May 24, 2024 58.37 58.37 58.00 58.03 4,116 +0.09(+0.16%)
May 23, 2024 58.77 58.84 57.89 57.94 9,178 -1.17(-1.99%)
May 22, 2024 60.20 60.20 59.02 59.11 8,075 -1.35(-2.23%)
May 21, 2024 60.53 60.70 60.31 60.46 8,632 +0.00(+0.00%)
May 20, 2024 60.27 60.86 59.95 60.46 9,243 +0.36(+0.60%)
May 17, 2024 59.42 60.10 59.35 60.10 4,434 +1.53(+2.61%)
May 16, 2024 58.33 58.64 58.33 58.57 3,117 -0.21(-0.36%)
May 15, 2024 57.81 58.78 57.81 58.78 2,063 +1.06(+1.84%)
May 14, 2024 57.48 57.73 57.48 57.72 4,316 +0.49(+0.85%)
May 13, 2024 57.33 57.41 57.15 57.23 2,476 -0.48(-0.82%)
May 10, 2024 57.78 57.87 57.58 57.71 4,908 +0.36(+0.63%)
May 09, 2024 56.85 57.35 56.85 57.35 44,232 +1.05(+1.86%)
May 08, 2024 56.52 56.55 56.30 56.30 2,979 -0.08(-0.15%)
May 07, 2024 56.58 56.61 56.39 56.39 10,752 -0.24(-0.43%)
May 06, 2024 56.54 56.71 56.50 56.63 8,837 +0.84(+1.51%)
May 03, 2024 55.86 55.86 55.39 55.79 5,835 -0.12(-0.21%)
May 02, 2024 55.59 55.92 55.59 55.90 1,367 -0.06(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.