Get the Stockscreener App
19.64
0.41%
-0.0848
Invesco Db Base Metals Fund Stock (DBB) Price History
The historical daily chart and data for Invesco Db Base Metals Fund stock (DBB), show that the latest closing stock price as of August 13, 2025, is $19.64.
- Invesco Db Base Metals Fund all-time high stock price is $27.01, occurred on March 04, 2022.
- The lowest Invesco Db Base Metals Fund stock price recorded was $11.00 on January 12, 2016. Since then, Invesco Db Base Metals Fund's stock price has risen over 78.50% to $19.64 now.
- The 52-week high stock price for DBB is $21.45, representing a 9.24% increase from the current share price, occurred on October 02, 2024.
- The 52-week low stock price for DBB is $17.12, indicating a -12.78% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Invesco Db Base Metals Fund (DBB) stock in the beginning of 2024 was $22.11. The stock closed the year at $19.45, a loss of over -12.03% for the year.
The table below shows more information about DBB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 13, 2025 | $19.77 | $19.60 | $0.1694 | 6,715.0 | -0.43% |
| Aug 12, 2025 | $19.77 | $19.70 | $0.074 | 27,014.0 | +1.08% |
| Aug 11, 2025 | $19.58 | $19.45 | $0.13 | 30,526.0 | -0.41% |
| Aug 08, 2025 | $19.66 | $19.56 | $0.0979 | 131,614.0 | +0.15% |
| Aug 07, 2025 | $19.59 | $19.46 | $0.1298 | 37,195.0 | +0.36% |
| Aug 06, 2025 | $19.53 | $19.42 | $0.109 | 33,076.0 | +1.51% |
| Aug 05, 2025 | $19.30 | $19.18 | $0.12 | 44,428.0 | -0.41% |
| Aug 04, 2025 | $19.35 | $19.18 | $0.1698 | 61,091.0 | +0.47% |
| Aug 01, 2025 | $19.21 | $19.03 | $0.18 | 139,739.0 | -0.36% |
| Jul 31, 2025 | $19.34 | $19.18 | $0.165 | 206,257.0 | -0.47% |
| Jul 30, 2025 | $19.94 | $17.81 | $2.13 | 325,350.0 | -0.87% |
| Jul 29, 2025 | $19.56 | $19.44 | $0.12 | 275,421.0 | -0.15% |
| Jul 28, 2025 | $19.67 | $19.36 | $0.31 | 69,605.0 | -0.51% |
| Jul 25, 2025 | $19.79 | $19.61 | $0.18 | 26,331.0 | -0.56% |
| Jul 24, 2025 | $19.83 | $19.72 | $0.109 | 23,678.0 | -0.25% |
| Jul 23, 2025 | $19.82 | $19.79 | $0.03 | 3,931.0 | -0.15% |
| Jul 22, 2025 | $19.86 | $19.73 | $0.127 | 96,245.0 | +0.61% |
| Jul 21, 2025 | $19.78 | $19.68 | $0.0996 | 60,010.0 | +0.46% |
| Jul 18, 2025 | $19.66 | $19.44 | $0.22 | 86,128.0 | +2.04% |
| Jul 17, 2025 | $19.26 | $19.10 | $0.16 | 52,308.0 | +0.77% |
| Jul 16, 2025 | $19.13 | $18.99 | $0.14 | 39,928.0 | +0.32% |
| Jul 15, 2025 | $19.18 | $19.03 | $0.15 | 83,998.0 | -0.84% |
Invesco Db Base Metals Fund Stock (DBB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Invesco Db Base Metals Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DBB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invesco Db Base Metals Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Invesco Db Base Metals Fund Stock (DBB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $19.77 | $19.03 | $0.7429 | 511,398.0 | +1.95% |
| Jul, 2025 | $19.94 | $17.81 | $2.13 | 2,017,731.0 | -0.57% |
| Jun, 2025 | $19.42 | $18.38 | $1.04 | 1,309,625.0 | +5.33% |
| May, 2025 | $19.02 | $17.88 | $1.14 | 1,013,714.0 | +3.43% |
| Apr, 2025 | $19.11 | $17.12 | $1.98 | 2,001,295.0 | -7.35% |
| Mar, 2025 | $19.95 | $19.08 | $0.87 | 2,075,406.0 | +0.68% |
| Feb, 2025 | $19.71 | $18.65 | $1.06 | 1,146,609.0 | +2.03% |
| Jan, 2025 | $20.73 | $18.48 | $2.25 | 1,313,442.0 | -0.90% |
Invesco Db Base Metals Fund Stock (DBB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.56 | $18.81 | $1.75 | 2,855,859.0 | -5.86% |
| Nov, 2024 | $20.93 | $19.56 | $1.37 | 1,763,540.0 | -1.66% |
| Oct, 2024 | $21.45 | $20.15 | $1.30 | 2,562,021.0 | -1.49% |
| Sep, 2024 | $21.04 | $18.47 | $2.57 | 1,145,984.0 | +5.80% |
| Aug, 2024 | $20.13 | $18.05 | $2.08 | 3,231,844.0 | +4.19% |
| Jul, 2024 | $20.70 | $18.24 | $2.46 | 3,332,464.0 | -6.36% |
| Jun, 2024 | $20.92 | $19.68 | $1.24 | 3,684,229.0 | -3.41% |
| May, 2024 | $21.98 | $20.03 | $1.95 | 5,402,167.0 | +2.66% |
| Apr, 2024 | $20.66 | $18.02 | $2.64 | 4,419,054.0 | +13.08% |
| Mar, 2024 | $18.26 | $17.26 | $1.00 | 1,440,213.0 | +3.58% |
| Feb, 2024 | $17.55 | $16.77 | $0.78 | 1,271,141.0 | -2.31% |
| Jan, 2024 | $18.12 | $17.01 | $1.11 | 1,427,461.0 | -3.01% |
Invesco Db Base Metals Fund Stock (DBB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.95 | $17.60 | $1.35 | 3,120,921.0 | -1.53% |
| Nov, 2023 | $18.92 | $17.98 | $0.94 | 3,320,895.0 | +1.50% |
| Oct, 2023 | $19.00 | $17.86 | $1.14 | 4,135,026.0 | -4.44% |
| Sep, 2023 | $19.25 | $18.10 | $1.15 | 2,760,732.0 | +4.08% |
| Aug, 2023 | $19.02 | $17.65 | $1.37 | 2,117,782.0 | -4.27% |
| Jul, 2023 | $19.24 | $17.78 | $1.46 | 1,906,106.0 | +7.13% |
| Jun, 2023 | $18.72 | $17.65 | $1.07 | 2,091,009.0 | +1.58% |
| May, 2023 | $19.59 | $17.40 | $2.19 | 2,436,376.0 | -7.82% |
| Apr, 2023 | $20.26 | $18.72 | $1.54 | 5,230,891.0 | -5.10% |
| Mar, 2023 | $20.85 | $19.13 | $1.72 | 5,191,062.0 | -0.20% |
| Feb, 2023 | $21.85 | $19.73 | $2.12 | 4,816,498.0 | -7.87% |
| Jan, 2023 | $22.34 | $19.11 | $3.23 | 3,044,377.0 | +12.96% |
0.42%
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):