Indicators

DB Precious Metals Fund Invesco (NY: DBP )

57.90 -0.56 (-0.96%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	45.42	45.62		45.60	1,987	+0.25(+0.54%)
Jan 28, 2022	45.25	45.42	45.15	45.35	3,955	-0.27(-0.58%)
Jan 27, 2022	45.76	45.97	45.52	45.62	5,874	-0.84(-1.81%)
Jan 26, 2022	46.91	46.97	46.37	46.46	5,652	-0.76(-1.61%)
Jan 25, 2022	46.94	47.32	46.92	47.22	42,925	+0.10(+0.20%)
Jan 24, 2022	47.01	47.12	46.80	47.12	7,034	+0.12(+0.26%)
Jan 21, 2022	47.34	47.40	46.94	47.00	4,951	-0.24(-0.51%)
Jan 20, 2022	47.44	47.44	47.24	47.24	2,234	-0.02(-0.04%)
Jan 19, 2022	46.67	47.26	46.67	47.26	5,833	+0.93(+2.01%)
Jan 18, 2022	46.33	46.54	46.24	46.32	13,002	+0.10(+0.21%)
Jan 14, 2022				46.23	0	-0.12(-0.26%)
Jan 13, 2022	46.39	46.41	46.17	46.35	3,736	-0.18(-0.38%)
Jan 12, 2022	46.47	46.52	46.47	46.52	625	+0.25(+0.55%)
Jan 11, 2022	46.07	46.27	46.07	46.27	502	+0.56(+1.23%)
Jan 10, 2022	45.29	45.71	45.29	45.71	3,446	+0.12(+0.26%)
Jan 07, 2022	45.38	45.59	45.38	45.59	1,656	+0.27(+0.60%)
Jan 06, 2022	45.26	45.47	45.25	45.32	3,361	-0.75(-1.62%)
Jan 05, 2022	46.56	46.63	46.04	46.07	49,081	-0.24(-0.51%)
Jan 04, 2022	46.22	46.30	46.19	46.30	1,714	+0.43(+0.93%)

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.