Indicators

DB Precious Metals Fund Invesco (NY: DBP )

57.94 -1.17 (-1.99%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	47.79	47.98	47.51	47.55	8,724	-0.12(-0.25%)
Apr 28, 2022	47.42	47.67	47.38	47.67	1,339	+0.18(+0.39%)
Apr 27, 2022	47.77	47.77	47.48	47.48	4,312	-0.37(-0.78%)
Apr 26, 2022	48.15	48.15	47.86	47.86	3,096	-0.10(-0.20%)
Apr 25, 2022	47.92	48.02	47.79	47.95	4,202	-0.89(-1.83%)
Apr 22, 2022	49.12	49.12	48.66	48.85	3,680	-0.59(-1.19%)
Apr 21, 2022	49.34	49.45	49.06	49.44	3,571	-0.36(-0.73%)
Apr 20, 2022	49.52	49.80	49.52	49.80	11,552	+0.22(+0.44%)
Apr 19, 2022	50.21	50.21	49.50	49.58	6,933	-0.93(-1.84%)
Apr 18, 2022	50.84	50.93	50.46	50.51	21,534	+0.19(+0.37%)
Apr 14, 2022	50.33	50.33	49.90	50.32	22,671	-0.11(-0.23%)
Apr 13, 2022	50.46	50.54	50.44	50.44	7,572	+0.26(+0.52%)
Apr 12, 2022	50.08	50.44	49.98	50.17	15,204	+0.43(+0.87%)
Apr 11, 2022	50.17	50.17	49.51	49.74	20,807	+0.38(+0.77%)
Apr 08, 2022	49.44	49.45	49.33	49.36	3,334	+0.31(+0.63%)
Apr 07, 2022	48.87	49.15	48.87	49.05	1,514	+0.24(+0.50%)
Apr 06, 2022	49.01	49.01	48.62	48.81	9,043	+0.08(+0.16%)
Apr 05, 2022	49.29	49.29	48.73	48.73	3,545	-0.33(-0.67%)
Apr 04, 2022	49.23	49.23	48.88	49.06	100,914	+0.12(+0.24%)

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.