Australia markets closed

Invesco DB Precious Metals Fund (DBP)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
53.55+0.79 (+1.50%)
At close: 04:00PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202453.1053.5553.0853.5553.554,700
27 Mar 202452.6052.8052.6052.7652.7623,900
26 Mar 202452.7652.7652.4852.4852.48900
25 Mar 202452.5252.6652.4652.4652.462,800
22 Mar 202452.5752.6952.2452.2952.292,300
21 Mar 202453.2853.2852.6252.6852.682,900
20 Mar 202452.1853.0952.1853.0553.053,100
19 Mar 202452.1652.3352.1652.2952.293,000
18 Mar 202452.4852.4852.3852.4052.401,600
15 Mar 202452.4952.6052.3952.3952.393,700
14 Mar 202452.4052.4352.2152.3652.363,200
13 Mar 202452.4552.7052.4552.5852.584,700
12 Mar 202451.9552.0751.8551.9351.934,400
11 Mar 202452.5652.5952.4352.5152.515,900
08 Mar 202452.1752.7352.1352.3152.3119,000
07 Mar 202451.8752.1051.7652.0152.017,600
06 Mar 202451.4251.8051.4251.7551.755,100
05 Mar 202451.4451.4451.1851.1951.1912,200
04 Mar 202450.4951.1050.4951.1051.103,300
01 Mar 202449.3450.2449.1850.0850.089,500
29 Feb 202449.2849.3349.1249.1649.162,100
28 Feb 202448.8448.8948.8048.8948.895,200
27 Feb 202448.9448.9448.8348.8348.83900
26 Feb 202448.7648.9448.7448.9148.9110,400
23 Feb 202448.8049.2248.8049.1049.103,500
22 Feb 202448.8148.8348.7548.8348.8319,700
21 Feb 202448.9648.9648.7448.8248.822,700
20 Feb 202449.0149.0148.8948.8948.897,700
16 Feb 202448.3548.9348.3548.8748.872,600
15 Feb 202448.5148.5648.3548.4948.492,900
14 Feb 202447.8948.0747.8948.0748.078,900
13 Feb 202448.1948.1947.8847.9447.941,000
12 Feb 202448.6048.7448.5348.6948.6917,300
09 Feb 202448.7348.7548.7048.7548.752,800
08 Feb 202448.7748.8948.7748.8848.884,800
07 Feb 202448.7748.9148.7748.7748.773,000
06 Feb 202448.6648.9348.6648.9248.924,200
05 Feb 202448.4948.7048.4948.6648.665,000
02 Feb 202448.7548.9848.7348.9848.989,300
01 Feb 202449.2549.6449.1249.4949.497,700
31 Jan 202449.3749.5448.9748.9748.977,700
30 Jan 202449.4649.4649.0449.1549.1517,700
29 Jan 202448.8849.1448.7549.1449.148,400
26 Jan 202448.6948.7248.6448.6948.696,000
25 Jan 202448.7748.7748.5048.7048.708,700
24 Jan 202448.9548.9648.4648.4848.485,200
23 Jan 202448.5848.7548.5448.7448.744,300
22 Jan 202448.4548.6048.3848.4048.406,900
19 Jan 202448.8848.8848.6848.8048.8010,700
18 Jan 202448.5748.7148.5448.6448.64230,900
17 Jan 202448.6548.6548.3248.3748.374,700
16 Jan 202449.2449.2448.8448.9348.935,400
12 Jan 202449.5949.7649.2749.3849.382,300
11 Jan 202448.9048.9248.5148.8548.8546,500
10 Jan 202448.9348.9348.8148.8348.834,700
09 Jan 202449.1749.1848.9449.0349.0317,500
08 Jan 202448.8649.0648.8649.0649.064,700
05 Jan 202449.4949.7549.3549.3949.3911,100
04 Jan 202449.1149.3249.0749.2949.294,100
03 Jan 202449.1549.2849.0049.2449.2412,000
02 Jan 202450.0350.1249.8149.8449.8416,100
29 Dec 202350.0750.0749.9449.9549.9512,800
28 Dec 202350.3950.4750.0850.1850.184,600
27 Dec 202350.3550.6550.3550.4950.498,600
26 Dec 202350.1850.2750.0250.2750.279,500
22 Dec 202350.4250.4249.8949.8949.898,500
21 Dec 202349.6849.8749.6649.8649.8643,900
20 Dec 202349.7649.7749.5149.5149.515,200
19 Dec 202349.5249.8249.5249.6749.673,000
18 Dec 202349.3449.3449.1849.2949.2924,700
18 Dec 20232.234 Dividend
15 Dec 202351.8451.8451.4251.4449.212,300
14 Dec 202351.9552.1351.7951.8449.593,500
13 Dec 202350.2251.4650.1651.4649.2324,600
12 Dec 202350.3550.4450.2250.3048.1210,700
11 Dec 202350.5150.5350.2350.3848.1913,300
08 Dec 202351.0451.2550.8450.8548.643,900
07 Dec 202351.8751.8751.5851.7149.4669,500
06 Dec 202351.8851.8851.6351.6349.398,100
05 Dec 202351.8051.8051.4951.6449.409,400
04 Dec 202352.5752.7451.8652.0449.7819,300
01 Dec 202352.6453.3252.6453.2950.9813,300
30 Nov 202352.4052.5552.4052.5350.253,500
29 Nov 202352.5652.7152.4752.5750.2913,900
28 Nov 202352.1752.5952.1752.5650.283,500
27 Nov 202351.9251.9851.7751.9349.6710,000
24 Nov 202351.3751.5451.3751.5449.30800
22 Nov 202351.2051.2050.9150.9548.7411,300
21 Nov 202351.2551.4451.1451.1948.974,800
20 Nov 202350.2750.6350.2750.6248.422,200
17 Nov 202351.0051.0050.7750.7948.582,400
16 Nov 202350.7551.0050.7550.8048.5970,100
15 Nov 202350.1950.3250.1950.2648.0817,900
14 Nov 202349.9650.2149.9650.1547.971,800
13 Nov 202349.1349.5949.1249.5447.3917,700
10 Nov 202349.4749.4749.2349.2347.094,800
09 Nov 202349.7549.9049.7549.7947.632,800
08 Nov 202350.0550.0549.6849.6847.527,100
07 Nov 202349.8950.1349.8950.1247.9446,000
06 Nov 202350.7050.7050.4950.4948.3012,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...