Indicators

DB Base Metals Fund Invesco (NY: DBB )

21.60 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.83	12.01	11.77	11.98	84,096	+0.30(+2.60%)
May 28, 2020	11.76	11.76	11.63	11.68	26,143	+0.00(+0.00%)
May 27, 2020	11.71	11.71	11.55	11.68	52,784	-0.07(-0.63%)
May 26, 2020	11.82	11.84	11.75	11.75	29,741	+0.00(+0.00%)
May 22, 2020	11.69	11.77	11.61	11.75	8,246	-0.07(-0.62%)
May 21, 2020	11.93	11.93	11.79	11.82	41,069	-0.17(-1.38%)
May 20, 2020	11.78	11.99	11.78	11.99	34,174	+0.21(+1.80%)
May 19, 2020	11.89	11.89	11.78	11.78	27,893	-0.13(-1.08%)
May 18, 2020	11.82	11.93	11.79	11.91	48,854	+0.35(+3.03%)
May 15, 2020	11.60	11.60	11.46	11.56	110,464	-0.09(-0.79%)
May 14, 2020	11.53	11.65	11.46	11.65	19,153	+0.04(+0.32%)
May 13, 2020	11.69	11.69	11.57	11.61	100,276	+0.03(+0.24%)
May 12, 2020	11.82	11.83	11.58	11.58	13,880	-0.25(-2.10%)
May 11, 2020	11.86	11.88	11.74	11.83	31,128	-0.03(-0.23%)
May 08, 2020	11.84	11.87	11.74	11.86	129,996	+0.18(+1.58%)
May 07, 2020	11.70	11.80	11.66	11.68	40,822	+0.09(+0.80%)
May 06, 2020	11.63	11.65	11.54	11.58	116,275	+0.15(+1.29%)
May 05, 2020	11.35	11.48	11.35	11.44	32,848	+0.08(+0.73%)
May 04, 2020	11.39	11.44	11.32	11.35	335,527	-0.02(-0.16%)

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.