Indicators

DB Precious Metals Fund Invesco (NY: DBP )

57.57 -0.77 (-1.32%)

Official Closing Price Updated: 8:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	44.14	44.38	44.13	44.13	3,255	+0.44(+1.00%)
May 28, 2020	43.79	43.81	43.63	43.69	7,015	+0.15(+0.34%)
May 27, 2020	42.67	43.56	42.67	43.54	2,307	+0.21(+0.49%)
May 26, 2020	43.78	43.78	43.33	43.33	4,445	-0.56(-1.28%)
May 22, 2020	43.82	43.89	43.82	43.89	7,351	+0.42(+0.96%)
May 21, 2020	43.97	44.03	43.48	43.48	4,103	-0.94(-2.11%)
May 20, 2020	44.42	44.51	44.34	44.41	5,052	+0.23(+0.52%)
May 19, 2020	43.90	44.29	43.90	44.18	5,273	+0.59(+1.35%)
May 18, 2020	44.01	44.06	43.56	43.59	28,709	-0.24(-0.54%)
May 15, 2020	43.66	43.92	43.60	43.83	13,338	+0.58(+1.35%)
May 14, 2020	42.65	43.28	42.65	43.24	14,779	+0.54(+1.26%)
May 13, 2020	42.48	42.72	42.48	42.71	5,583	+0.38(+0.91%)
May 12, 2020	42.52	42.54	42.32	42.32	909	+0.14(+0.34%)
May 11, 2020	42.27	42.29	42.04	42.18	12,472	-0.30(-0.70%)
May 08, 2020	42.56	42.85	42.30	42.48	5,776	-0.12(-0.28%)
May 07, 2020	42.05	42.60	41.89	42.60	1,951	+0.82(+1.95%)
May 06, 2020	41.91	41.91	41.58	41.78	1,910	-0.46(-1.10%)
May 05, 2020	41.83	42.24	41.83	42.24	942	+0.28(+0.67%)
May 04, 2020	42.02	42.04	41.75	41.96	90,096	+0.06(+0.13%)

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.