Skip to main content

DB Precious Metals Fund Invesco (NY: DBP )

53.55 +0.79 (+1.50%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 53.10 53.55 53.08 53.55 4,699 +0.79(+1.50%)
Mar 27, 2024 52.60 52.80 52.60 52.76 23,852 +0.28(+0.54%)
Mar 26, 2024 52.76 52.76 52.48 52.48 871 +0.02(+0.04%)
Mar 25, 2024 52.52 52.66 52.46 52.46 2,833 +0.16(+0.31%)
Mar 22, 2024 52.57 52.69 52.24 52.29 2,310 -0.39(-0.74%)
Mar 21, 2024 53.28 53.28 52.62 52.68 2,944 -0.37(-0.70%)
Mar 20, 2024 52.18 53.09 52.18 53.05 3,105 +0.76(+1.45%)
Mar 19, 2024 52.16 52.33 52.16 52.29 3,049 -0.11(-0.21%)
Mar 18, 2024 52.48 52.48 52.38 52.40 1,572 +0.02(+0.03%)
Mar 15, 2024 52.49 52.59 52.39 52.39 3,736 +0.02(+0.05%)
Mar 14, 2024 52.40 52.43 52.21 52.36 3,172 -0.22(-0.41%)
Mar 13, 2024 52.45 52.70 52.45 52.58 4,687 +0.65(+1.25%)
Mar 12, 2024 51.95 52.07 51.85 51.93 4,357 -0.58(-1.11%)
Mar 11, 2024 52.56 52.59 52.43 52.51 5,883 +0.20(+0.39%)
Mar 08, 2024 52.17 52.73 52.13 52.31 18,999 +0.30(+0.58%)
Mar 07, 2024 51.87 52.10 51.76 52.01 7,567 +0.26(+0.51%)
Mar 06, 2024 51.42 51.80 51.42 51.75 5,083 +0.56(+1.09%)
Mar 05, 2024 51.44 51.44 51.18 51.19 12,190 +0.08(+0.17%)
Mar 04, 2024 50.49 51.10 50.49 51.10 3,313 +1.02(+2.03%)
Mar 01, 2024 49.34 50.24 49.18 50.08 9,473 +0.92(+1.87%)
Feb 29, 2024 49.28 49.33 49.12 49.16 2,075 +0.28(+0.57%)
Feb 28, 2024 48.84 48.88 48.80 48.88 5,161 +0.05(+0.11%)
Feb 27, 2024 48.94 48.94 48.83 48.83 945 -0.08(-0.16%)
Feb 26, 2024 48.76 48.94 48.74 48.91 10,445 -0.19(-0.39%)
Feb 23, 2024 48.80 49.22 48.80 49.10 3,548 +0.27(+0.55%)
Feb 22, 2024 48.81 48.83 48.75 48.83 19,665 +0.01(+0.02%)
Feb 21, 2024 48.96 48.96 48.74 48.82 2,740 -0.07(-0.15%)
Feb 20, 2024 49.01 49.01 48.89 48.89 7,667 +0.02(+0.05%)
Feb 16, 2024 48.35 48.93 48.35 48.87 2,576 +0.38(+0.79%)
Feb 15, 2024 48.51 48.56 48.35 48.49 2,908 +0.42(+0.87%)
Feb 14, 2024 47.89 48.07 47.89 48.07 8,920 +0.13(+0.28%)
Feb 13, 2024 48.19 48.19 47.88 47.94 1,013 -0.76(-1.55%)
Feb 12, 2024 48.60 48.74 48.53 48.69 17,278 -0.05(-0.11%)
Feb 09, 2024 48.73 48.75 48.70 48.75 2,835 -0.14(-0.28%)
Feb 08, 2024 48.77 48.89 48.77 48.88 4,788 +0.11(+0.23%)
Feb 07, 2024 48.77 48.91 48.77 48.77 2,951 -0.15(-0.31%)
Feb 06, 2024 48.66 48.93 48.66 48.92 4,182 +0.26(+0.53%)
Feb 05, 2024 48.49 48.70 48.49 48.66 4,957 -0.32(-0.66%)
Feb 02, 2024 48.75 48.98 48.73 48.98 9,254 -0.50(-1.01%)
Feb 01, 2024 49.25 49.64 49.12 49.49 7,706 +0.52(+1.05%)
Jan 31, 2024 49.37 49.54 48.97 48.97 7,731 -0.18(-0.37%)
Jan 30, 2024 49.46 49.46 49.04 49.15 17,699 +0.01(+0.02%)
Jan 29, 2024 48.88 49.14 48.75 49.14 8,447 +0.45(+0.92%)
Jan 26, 2024 48.69 48.72 48.64 48.69 5,954 -0.01(-0.03%)
Jan 25, 2024 48.77 48.77 48.50 48.70 8,729 +0.23(+0.46%)
Jan 24, 2024 48.95 48.96 48.46 48.48 5,198 -0.26(-0.54%)
Jan 23, 2024 48.58 48.75 48.54 48.74 4,349 +0.34(+0.71%)
Jan 22, 2024 48.45 48.60 48.38 48.40 6,942 -0.40(-0.82%)
Jan 19, 2024 48.88 48.88 48.68 48.80 10,735 +0.16(+0.33%)
Jan 18, 2024 48.57 48.71 48.54 48.64 380,939 +0.27(+0.56%)
Jan 17, 2024 48.65 48.65 48.32 48.37 4,682 -0.56(-1.15%)
Jan 16, 2024 49.24 49.24 48.84 48.93 5,425 -0.45(-0.91%)
Jan 12, 2024 49.59 49.76 49.27 49.38 2,331 +0.53(+1.08%)
Jan 11, 2024 48.90 48.92 48.51 48.85 46,489 +0.03(+0.05%)
Jan 10, 2024 48.93 48.93 48.81 48.83 4,680 -0.20(-0.41%)
Jan 09, 2024 49.17 49.18 48.94 49.03 17,492 -0.03(-0.06%)
Jan 08, 2024 48.86 49.06 48.86 49.06 4,707 -0.33(-0.66%)
Jan 05, 2024 49.49 49.75 49.35 49.39 11,115 +0.10(+0.19%)
Jan 04, 2024 49.11 49.32 49.07 49.29 4,123 +0.05(+0.10%)
Jan 03, 2024 49.15 49.28 49.00 49.24 11,986 -0.60(-1.20%)
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.