Invesco DB Base Metals Fund (DBB)

DBB
🏛️ États-Unis →
20.23
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 20.16 20.28 20.16 20.23 0.0M
2025-09-25 20.38 20.43 20.29 20.42 0.0M
2025-09-24 20.13 20.45 20.13 20.34 0.0M
2025-09-23 20.04 20.09 20.02 20.06 0.0M
2025-09-22 20.25 20.25 19.95 20.09 0.1M
2025-09-19 20.12 20.24 20.09 20.20 0.0M
2025-09-18 20.10 20.23 20.09 20.21 0.0M
2025-09-17 20.27 20.31 20.08 20.24 0.0M
2025-09-16 20.52 20.58 20.47 20.53 0.0M
2025-09-15 20.40 20.57 20.34 20.56 0.0M
2025-09-12 20.31 20.40 20.17 20.39 0.0M
2025-09-11 20.04 20.28 19.99 20.22 0.0M
2025-09-10 19.92 20.05 19.89 19.91 0.2M
2025-09-09 19.90 19.95 19.86 19.94 0.0M
2025-09-08 19.89 19.92 19.84 19.92 0.0M
2025-09-05 19.90 19.96 19.78 19.81 0.0M
2025-09-04 19.79 19.82 19.69 19.79 0.0M
2025-09-03 19.94 19.97 19.87 19.90 0.2M
2025-09-02 19.83 19.95 19.72 19.88 0.0M
2025-08-29 19.73 19.78 19.67 19.71 0.0M
2025-08-28 19.61 19.64 19.53 19.60 0.0M
2025-08-27 19.45 19.50 19.30 19.49 0.0M
2025-08-26 19.66 19.76 19.66 19.76 0.0M
2025-08-25 19.64 19.73 19.64 19.65 0.1M
2025-08-22 19.41 19.70 19.39 19.64 0.0M
2025-08-21 19.43 19.50 19.38 19.50 0.0M
2025-08-20 19.43 19.45 19.36 19.44 0.0M
2025-08-19 19.43 19.43 19.30 19.33 0.0M
2025-08-18 19.49 19.49 19.39 19.43 0.0M
2025-08-15 19.49 19.59 19.47 19.52 0.0M
2025-08-14 19.42 19.75 19.42 19.75 0.0M
2025-08-13 19.67 19.77 19.56 19.56 0.0M
2025-08-12 19.73 19.77 19.70 19.72 0.0M
2025-08-11 19.58 19.58 19.45 19.51 0.0M
2025-08-08 19.57 19.66 19.56 19.59 0.1M
2025-08-07 19.51 19.59 19.46 19.56 0.0M
2025-08-06 19.46 19.53 19.42 19.49 0.0M
2025-08-05 19.21 19.30 19.18 19.20 0.0M
2025-08-04 19.24 19.35 19.18 19.28 0.1M
2025-08-01 19.14 19.21 19.03 19.19 0.1M
2025-07-31 19.23 19.34 19.18 19.26 0.2M
2025-07-30 19.45 19.94 17.81 19.35 0.3M
2025-07-29 19.44 19.56 19.44 19.52 0.3M
2025-07-28 19.61 19.67 19.36 19.55 0.1M
2025-07-25 19.77 19.79 19.61 19.65 0.0M
2025-07-24 19.79 19.83 19.72 19.76 0.0M
2025-07-23 19.86 19.88 19.79 19.81 0.0M
2025-07-22 19.81 19.86 19.73 19.84 0.1M
2025-07-21 19.68 19.78 19.68 19.72 0.1M
2025-07-18 19.44 19.66 19.44 19.63 0.1M
2025-07-17 19.10 19.26 19.10 19.24 0.1M
2025-07-16 19.08 19.13 18.99 19.09 0.0M
2025-07-15 19.18 19.18 19.03 19.03 0.1M
2025-07-14 19.17 19.23 19.08 19.19 0.0M
2025-07-11 19.15 19.28 19.15 19.17 0.0M
2025-07-10 19.37 19.41 19.30 19.37 0.1M
2025-07-09 19.20 19.27 19.13 19.23 0.0M
2025-07-08 19.17 19.32 19.00 19.00 0.1M
2025-07-07 19.13 19.16 19.04 19.08 0.1M
2025-07-03 19.50 19.52 19.40 19.40 0.0M
2025-07-02 19.43 19.54 19.40 19.47 0.2M
2025-07-01 19.41 19.44 18.90 19.33 0.1M
2025-06-30 19.35 19.39 19.30 19.37 0.0M
2025-06-27 19.34 19.42 19.33 19.41 0.1M
2025-06-26 19.21 19.42 19.21 19.35 0.2M
2025-06-25 19.05 19.10 19.00 19.10 0.0M
2025-06-24 18.98 19.02 18.92 19.01 0.0M
2025-06-23 18.93 19.15 18.92 19.11 0.2M
2025-06-20 18.83 18.89 18.78 18.89 0.0M
2025-06-18 18.74 18.86 18.74 18.83 0.0M
2025-06-17 18.77 18.82 18.76 18.76 0.0M
2025-06-16 18.71 18.78 18.69 18.76 0.0M
2025-06-13 18.38 18.64 18.38 18.52 0.1M
2025-06-12 18.64 18.75 18.64 18.73 0.0M
2025-06-11 18.77 18.77 18.68 18.71 0.0M
2025-06-10 18.68 18.72 18.66 18.72 0.0M
2025-06-09 18.63 18.68 18.62 18.65 0.0M
2025-06-06 18.51 18.58 18.51 18.55 0.0M
2025-06-05 18.79 18.85 18.62 18.62 0.0M
2025-06-04 18.66 18.75 18.63 18.71 0.1M
2025-06-03 18.65 18.73 18.59 18.73 0.1M
2025-06-02 18.50 18.68 18.50 18.68 0.2M
2025-05-30 18.41 18.53 18.30 18.39 0.1M
2025-05-29 18.61 18.62 18.49 18.51 0.0M
2025-05-28 18.61 18.61 18.55 18.56 0.0M
2025-05-27 18.72 18.72 18.65 18.69 0.1M
2025-05-23 18.54 18.71 18.54 18.65 0.0M
2025-05-22 18.51 18.58 18.50 18.52 0.0M
2025-05-21 18.57 18.60 18.53 18.54 0.1M
2025-05-20 18.52 18.73 18.52 18.71 0.0M
2025-05-19 18.36 18.48 18.36 18.39 0.0M
2025-05-16 18.68 18.68 18.46 18.46 0.1M
2025-05-15 18.71 18.76 18.63 18.75 0.0M
2025-05-14 18.95 19.02 18.84 18.90 0.1M
2025-05-13 19.00 19.00 18.47 18.72 0.0M
2025-05-12 18.57 18.62 18.47 18.54 0.0M
2025-05-09 18.20 18.30 18.20 18.29 0.0M
2025-05-08 18.12 18.24 18.07 18.17 0.0M
2025-05-07 18.11 18.11 17.97 18.00 0.0M
2025-05-06 18.31 18.34 18.23 18.23 0.0M
2025-05-05 18.22 18.31 18.13 18.17 0.1M
2025-05-02 18.18 18.28 18.10 18.13 0.1M
2025-05-01 17.90 18.02 17.88 17.98 0.0M
2025-04-30 18.11 18.11 17.78 17.78 0.0M
2025-04-29 18.30 18.41 18.30 18.39 0.0M
2025-04-28 18.27 18.34 18.22 18.31 0.1M
2025-04-25 18.33 18.35 18.23 18.32 0.1M
2025-04-24 18.69 18.69 18.31 18.55 0.1M
2025-04-23 18.31 18.42 18.25 18.28 0.0M
2025-04-22 18.12 18.18 18.04 18.07 0.0M
2025-04-21 18.00 18.01 17.76 17.78 0.1M
2025-04-17 17.90 17.99 17.81 17.96 0.0M
2025-04-16 17.81 17.95 17.78 17.89 0.0M
2025-04-15 17.98 18.03 17.91 17.92 0.0M
2025-04-14 17.95 18.13 17.94 18.06 0.0M
2025-04-11 18.06 18.13 18.00 18.12 0.0M
2025-04-10 17.91 17.96 17.70 17.78 0.1M
2025-04-09 17.36 17.89 17.25 17.80 0.2M
2025-04-08 17.69 17.70 17.13 17.23 0.2M
2025-04-07 17.75 18.09 17.56 17.63 0.5M
2025-04-04 17.78 17.92 17.68 17.72 0.2M
2025-04-03 18.40 18.56 18.33 18.40 0.1M
2025-04-02 18.92 18.98 18.91 18.98 0.1M
2025-04-01 19.11 19.11 19.02 19.04 0.0M
2025-03-31 19.12 19.23 19.12 19.19 0.1M
2025-03-28 19.40 19.42 19.25 19.29 0.1M
2025-03-27 19.71 19.71 19.35 19.47 0.1M
2025-03-26 19.82 19.82 19.73 19.73 0.0M
2025-03-25 19.89 19.95 19.84 19.92 0.1M
2025-03-24 19.83 19.92 19.70 19.73 0.1M
2025-03-21 19.77 19.77 19.64 19.70 0.0M
2025-03-20 19.79 19.84 19.75 19.78 0.1M
2025-03-19 19.88 19.94 19.84 19.92 0.1M
2025-03-18 19.83 19.88 19.74 19.88 0.1M
2025-03-17 19.91 19.95 19.87 19.93 0.1M
2025-03-14 19.83 19.93 19.83 19.88 0.2M
2025-03-13 19.79 19.95 19.78 19.95 0.1M
2025-03-12 19.86 19.93 19.75 19.80 0.1M
2025-03-11 19.67 19.83 19.67 19.76 0.3M
2025-03-10 19.58 19.58 19.41 19.46 0.0M
2025-03-07 19.68 19.73 19.56 19.59 0.3M
2025-03-06 19.68 19.81 19.68 19.77 0.1M
2025-03-05 19.41 19.56 19.39 19.55 0.1M
2025-03-04 19.13 19.17 19.06 19.13 0.1M
2025-03-03 19.16 19.25 19.08 19.10 0.1M
2025-02-28 19.06 19.06 19.00 19.06 0.0M
2025-02-27 19.21 19.22 19.07 19.09 0.1M
2025-02-26 19.21 19.21 19.13 19.17 0.1M
2025-02-25 19.37 19.37 19.13 19.24 0.1M
2025-02-24 19.40 19.40 19.30 19.30 0.1M
2025-02-21 19.56 19.62 19.51 19.55 0.1M
2025-02-20 19.59 19.71 19.59 19.70 0.1M
2025-02-19 19.44 19.49 19.39 19.49 0.0M
2025-02-18 19.17 19.47 19.13 19.45 0.0M
2025-02-14 19.43 19.43 19.22 19.22 0.0M
2025-02-13 19.14 19.25 19.12 19.22 0.0M
2025-02-12 19.22 19.32 19.18 19.31 0.0M
2025-02-11 19.13 19.19 19.09 19.17 0.1M
2025-02-10 19.25 19.35 19.22 19.31 0.0M
2025-02-07 19.30 19.37 19.22 19.25 0.0M
2025-02-06 19.09 19.14 19.03 19.11 0.1M
2025-02-05 18.95 19.02 18.80 18.96 0.1M
2025-02-04 18.97 19.04 18.92 19.00 0.0M
2025-02-03 18.65 18.93 18.65 18.92 0.1M
2025-01-31 18.74 18.76 18.64 18.68 0.0M
2025-01-30 18.96 18.99 18.80 18.85 0.1M
2025-01-29 18.84 18.87 18.77 18.87 0.0M
2025-01-28 18.72 18.74 18.62 18.65 0.1M
2025-01-27 18.93 18.97 18.86 18.92 0.0M
2025-01-24 19.10 19.15 19.06 19.08 0.0M
2025-01-23 19.09 19.10 19.02 19.10 0.0M
2025-01-22 19.24 19.24 19.15 19.16 0.0M
2025-01-21 19.32 19.32 19.26 19.27 0.2M
2025-01-17 19.21 19.40 19.21 19.35 0.1M
2025-01-16 19.16 19.18 19.10 19.18 0.0M
2025-01-15 18.92 19.05 18.92 19.05 0.0M
2025-01-14 18.92 18.95 18.86 18.89 0.0M
2025-01-13 18.70 18.91 18.70 18.86 0.1M
2025-01-10 20.73 20.73 18.77 18.80 0.1M
2025-01-08 18.48 18.62 18.48 18.62 0.0M
2025-01-07 18.67 18.70 18.61 18.66 0.2M
2025-01-06 18.64 18.73 18.57 18.57 0.2M
2025-01-03 18.53 18.58 18.52 18.55 0.0M
2025-01-02 18.72 18.77 18.63 18.68 0.1M