Indicators

DB Precious Metals Fund Invesco (NY: DBP )

60.10 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	46.07	46.35	45.87	46.24	122,320	-0.22(-0.47%)
Nov 27, 2020	46.11	46.46	46.02	46.46	3,675	-0.62(-1.31%)
Nov 25, 2020	47.09	47.44	47.07	47.07	34,658	+0.03(+0.06%)
Nov 24, 2020	47.06	47.19	46.85	47.05	32,525	-0.79(-1.66%)
Nov 23, 2020	48.55	48.77	47.69	47.84	6,151	-1.06(-2.17%)
Nov 20, 2020	49.07	49.07	48.89	48.90	1,785	+0.22(+0.45%)
Nov 19, 2020	48.17	48.68	48.17	48.68	4,816	-0.08(-0.16%)
Nov 18, 2020	49.06	49.30	48.75	48.76	8,472	-0.46(-0.94%)
Nov 17, 2020	49.43	49.43	49.14	49.22	6,412	-0.23(-0.47%)
Nov 16, 2020	49.27	49.48	49.27	49.45	4,532	+0.10(+0.20%)
Nov 13, 2020	49.65	49.65	49.26	49.36	4,516	+0.38(+0.77%)
Nov 12, 2020	49.18	49.18	48.91	48.98	3,276	+0.25(+0.51%)
Nov 11, 2020	48.42	48.82	48.42	48.73	20,785	-0.15(-0.31%)
Nov 10, 2020	49.13	49.30	48.88	48.88	5,441	+0.12(+0.24%)
Nov 09, 2020	49.27	49.27	48.22	48.77	12,088	-2.54(-4.96%)
Nov 06, 2020	51.25	51.31	50.94	51.31	3,990	+0.22(+0.43%)
Nov 05, 2020	50.26	51.09	50.26	51.09	10,441	+1.68(+3.39%)
Nov 04, 2020	49.67	49.69	49.27	49.42	12,832	-0.25(-0.51%)
Nov 03, 2020	49.84	49.84	49.56	49.67	65,179	+0.25(+0.52%)

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.