Invesco DB Precious Metals Fund (DBP)

Last Price109.30

Change+1.15 (1.06%)

NYSE · Last Trade: Jan 12th, 2:40 AM EST

Historical Prices For Invesco DB Precious Metals Fund (DBP)

Date Range:

2025-10-12 - 2026-01-12

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	108.90	109.86	108.80	109.30	10,756	109.30
1/08/2026	106.20	108.15	106.15	108.15	10,371	108.15
1/07/2026	107.41	108.17	107.00	108.04	16,196	108.04
1/06/2026	108.71	110.16	108.71	110.16	11,827	110.16
1/05/2026	106.83	107.94	106.67	107.00	43,530	107.00
1/02/2026	105.16	105.16	102.85	103.86	11,804	103.86
12/31/2025	103.59	103.82	102.37	102.81	27,908	102.81
12/30/2025	106.38	106.56	105.14	105.21	16,157	105.21
12/29/2025	105.13	105.13	103.20	103.96	23,730	103.96
12/26/2025	109.37	110.64	108.75	110.39	14,883	110.39
12/24/2025	107.26	107.26	105.75	107.07	5,992	107.07
12/23/2025	106.13	107.36	105.30	107.36	11,923	107.36
12/22/2025	104.91	105.16	104.40	105.16	12,566	105.16
12/19/2025	104.30	105.31	104.30	104.78	10,373	102.28
12/18/2025	104.39	104.88	103.40	103.68	29,064	101.20
12/17/2025	104.03	104.71	103.95	104.52	8,761	102.02
12/16/2025	103.30	103.30	102.71	102.90	5,518	100.44
12/15/2025	103.05	103.14	102.40	102.86	12,754	100.40
12/12/2025	103.37	103.71	100.86	101.97	60,796	99.53
12/11/2025	100.72	102.29	100.72	101.88	39,891	99.45
12/10/2025	99.63	100.44	99.02	100.35	6,352	97.95
12/09/2025	98.76	99.97	98.76	99.97	6,908	97.58
12/08/2025	98.90	98.91	98.09	98.41	8,398	96.06
12/05/2025	99.43	99.93	98.83	98.91	5,296	96.55
12/04/2025	98.08	98.60	98.08	98.56	5,247	96.20
12/03/2025	99.40	99.49	98.66	98.98	6,726	96.61
12/02/2025	99.29	99.29	97.85	98.98	12,133	96.62
12/01/2025	99.59	101.04	98.77	99.30	40,117	96.93
11/28/2025	97.41	98.50	97.41	98.50	5,685	96.15
11/26/2025	95.96	96.34	95.96	96.30	4,790	94.00
11/25/2025	95.21	95.52	94.51	95.11	10,657	92.84
11/24/2025	93.50	95.24	93.50	95.06	3,096	92.79
11/21/2025	93.37	94.02	93.17	93.24	4,265	91.01
11/20/2025	94.26	94.51	93.32	93.73	4,557	91.49
11/19/2025	95.01	95.53	93.90	94.08	21,631	91.83
11/18/2025	93.88	94.20	93.22	93.85	17,011	91.61
11/17/2025	93.85	94.19	92.62	93.13	8,365	90.90
11/14/2025	93.56	94.75	93.56	94.18	17,713	91.93
11/13/2025	97.57	97.57	95.92	96.01	11,450	93.71
11/12/2025	95.58	97.55	95.58	97.18	7,340	94.85
11/11/2025	95.28	95.30	94.56	95.30	6,086	93.03
11/10/2025	94.09	95.01	94.09	94.78	4,993	92.52
11/07/2025	92.12	92.46	91.74	91.94	35,266	89.74
11/06/2025	91.59	91.63	91.25	91.40	4,267	89.21
11/05/2025	91.61	91.75	91.18	91.60	5,534	89.41
11/04/2025	90.77	91.13	90.18	90.35	14,125	88.19
11/03/2025	92.24	92.67	91.69	91.95	51,631	89.75
10/31/2025	92.36	92.45	91.51	91.90	12,780	89.70
10/30/2025	91.34	92.62	91.34	92.50	16,473	90.29
10/29/2025	92.32	92.45	90.40	90.51	23,287	88.35
10/28/2025	90.01	91.15	90.01	90.86	14,285	88.69
10/27/2025	92.26	92.26	90.72	91.21	8,977	89.03
10/24/2025	94.48	94.83	93.74	93.98	30,282	91.73
10/23/2025	95.12	95.13	94.12	94.48	11,432	92.22
10/22/2025	92.79	94.12	92.17	94.00	21,698	91.75
10/21/2025	95.88	96.33	93.04	93.72	33,411	91.48
10/20/2025	99.01	100.25	98.34	100.25	12,819	97.85
10/17/2025	99.20	99.20	96.08	96.90	21,181	94.58
10/16/2025	98.18	99.54	98.18	99.54	23,392	97.16
10/15/2025	96.81	97.41	96.62	97.41	9,681	95.08
10/14/2025	94.51	95.74	94.51	95.31	11,468	93.03
10/13/2025	94.29	95.15	94.29	94.93	17,759	92.66