Invesco DB Base Metals Fund

DBB
🏛️ usa →
20.23
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 18.66 18.66 18.66 18.66 5.0K
09:31 18.75 18.75 18.75 18.75 1.6K
09:32 18.66 18.66 18.66 18.66 0.1K
09:33 18.71 18.71 18.71 18.71 1.2K
09:55 18.67 18.67 18.67 18.67 0.5K
09:56 18.69 18.71 18.69 18.71 0.6K
10:21 18.68 18.68 18.68 18.68 0.2K
10:22 18.67 18.67 18.67 18.67 0.1K
10:23 18.67 18.67 18.67 18.67 0.2K
10:24 18.67 18.67 18.67 18.67 0.2K
10:25 18.67 18.67 18.66 18.66 0.4K
10:26 18.68 18.68 18.68 18.68 0.2K
10:27 18.66 18.66 18.66 18.66 0.2K
10:28 18.66 18.66 18.66 18.66 0.2K
10:29 18.67 18.67 18.67 18.67 0.3K
10:30 18.65 18.67 18.65 18.67 0.2K
10:31 18.66 18.66 18.66 18.66 0.2K
10:32 18.68 18.68 18.68 18.69 0.8K
10:33 18.71 18.71 18.71 18.71 0.3K
10:36 18.68 18.68 18.68 18.68 0.5K
10:38 18.69 18.69 18.69 18.69 0.6K
10:39 18.68 18.68 18.68 18.68 0.1K
10:40 18.68 18.68 18.68 18.68 0.2K
10:41 18.68 18.68 18.68 18.68 0.3K
10:42 18.69 18.69 18.69 18.69 0.2K
10:43 18.69 18.69 18.69 18.69 0.3K
10:44 18.71 18.71 18.71 18.71 0.1K
10:46 18.69 18.70 18.69 18.70 0.5K
10:47 18.68 18.69 18.68 18.69 0.3K
10:48 18.69 18.69 18.69 18.69 0.1K
10:49 18.68 18.70 18.68 18.70 0.4K
10:50 18.68 18.68 18.68 18.68 0.1K
10:51 18.68 18.69 18.68 18.69 0.3K
10:52 18.69 18.69 18.69 18.69 0.2K
10:53 18.69 18.69 18.69 18.69 0.2K
10:54 18.69 18.69 18.69 18.69 0.1K
10:55 18.69 18.69 18.69 18.69 0.2K
10:56 18.69 18.69 18.69 18.69 0.2K
10:57 18.69 18.69 18.69 18.69 0.4K
10:58 18.69 18.69 18.69 18.69 0.2K
10:59 18.70 18.70 18.70 18.70 0.2K
11:00 18.70 18.72 18.70 18.72 0.4K
11:01 18.71 18.71 18.71 18.71 0.2K
11:02 18.71 18.71 18.71 18.71 0.2K
11:03 18.70 18.70 18.70 18.70 0.2K
11:04 18.70 18.70 18.70 18.70 0.1K
11:05 18.70 18.70 18.70 18.70 0.4K
11:06 18.71 18.71 18.71 18.71 0.1K
11:07 18.71 18.71 18.71 18.71 0.2K
11:08 18.70 18.71 18.70 18.71 0.5K
11:09 18.71 18.71 18.71 18.71 0.3K
11:10 18.70 18.70 18.70 18.70 0.2K
11:11 18.70 18.71 18.70 18.71 0.3K
11:12 18.71 18.71 18.71 18.71 0.2K
11:13 18.70 18.70 18.69 18.69 0.3K
11:14 18.68 18.68 18.68 18.68 0.1K
11:15 18.68 18.70 18.68 18.70 0.5K
11:17 18.68 18.68 18.67 18.67 0.8K
11:18 18.65 18.65 18.65 18.65 0.1K
11:20 18.67 18.67 18.67 18.67 0.4K
11:21 18.66 18.66 18.65 18.65 0.3K
11:22 18.65 18.65 18.65 18.65 0.2K
11:23 18.65 18.65 18.65 18.65 0.7K
11:24 18.63 18.63 18.63 18.63 0.1K
11:25 18.64 18.64 18.64 18.64 0.2K
11:26 18.64 18.64 18.64 18.64 0.3K
11:27 18.66 18.66 18.64 18.64 0.2K
11:28 18.65 18.65 18.65 18.65 0.2K
11:29 18.66 18.66 18.66 18.66 0.1K
11:30 18.65 18.65 18.65 18.65 0.2K
11:31 18.65 18.65 18.63 18.63 0.3K
11:32 18.65 18.65 18.65 18.65 0.2K
11:33 18.65 18.65 18.65 18.65 0.1K
11:34 18.66 18.68 18.66 18.68 1.3K
11:36 18.67 18.68 18.67 18.68 0.5K
11:38 18.67 18.67 18.67 18.67 0.2K
11:39 18.67 18.67 18.67 18.67 0.2K
11:40 18.66 18.66 18.66 18.66 0.3K
11:41 18.66 18.66 18.66 18.66 0.2K
11:42 18.66 18.66 18.66 18.66 0.1K
11:43 18.66 18.66 18.66 18.66 0.2K
11:44 18.66 18.66 18.66 18.66 0.1K
11:45 18.66 18.66 18.66 18.66 0.3K
11:46 18.66 18.66 18.66 18.66 0.2K
11:47 18.66 18.66 18.66 18.66 0.1K
11:48 18.66 18.66 18.66 18.66 0.1K
11:49 18.66 18.66 18.66 18.66 0.2K
11:50 18.66 18.66 18.66 18.66 0.1K
11:51 18.67 18.67 18.67 18.67 0.7K
11:55 18.66 18.66 18.66 18.66 0.2K
11:56 18.67 18.67 18.66 18.66 0.3K
11:57 18.66 18.66 18.66 18.66 0.1K
11:58 18.66 18.66 18.66 18.66 0.1K
11:59 18.66 18.66 18.66 18.66 0.2K
12:00 18.66 18.66 18.66 18.66 0.2K
12:01 18.66 18.66 18.66 18.66 0.2K
12:02 18.67 18.67 18.67 18.67 0.2K
12:03 18.67 18.67 18.67 18.67 0.3K
12:04 18.67 18.67 18.67 18.67 0.1K
12:05 18.67 18.67 18.67 18.67 0.3K
12:06 18.67 18.67 18.67 18.67 0.1K
12:07 18.67 18.67 18.67 18.67 0.2K
12:08 18.68 18.68 18.68 18.68 0.1K
12:09 18.67 18.67 18.67 18.67 0.1K
12:10 18.67 18.67 18.67 18.67 0.1K
12:11 18.67 18.67 18.67 18.67 0.3K
12:12 18.67 18.67 18.67 18.67 0.2K
12:13 18.67 18.68 18.67 18.68 0.7K
12:14 18.67 18.67 18.67 18.67 0.1K
12:15 18.67 18.67 18.67 18.67 0.2K
12:16 18.66 18.68 18.66 18.68 1.2K
12:18 18.67 18.67 18.67 18.67 1.6K
12:19 18.67 18.67 18.67 18.67 0.3K
12:20 18.67 18.67 18.67 18.67 0.1K
12:21 18.67 18.67 18.67 18.67 0.2K
12:22 18.67 18.67 18.67 18.67 0.1K
12:23 18.67 18.67 18.67 18.67 0.1K
12:24 18.67 18.67 18.67 18.67 0.4K
12:25 18.68 18.68 18.68 18.68 0.1K
12:26 18.68 18.68 18.68 18.68 0.2K
12:27 18.68 18.68 18.68 18.68 0.2K
12:28 18.68 18.68 18.68 18.68 0.1K
12:29 18.68 18.68 18.68 18.68 0.1K
12:30 18.68 18.69 18.68 18.69 0.3K
12:31 18.69 18.69 18.69 18.69 0.1K
12:32 18.71 18.71 18.69 18.69 0.8K
12:33 18.69 18.69 18.69 18.69 0.2K
12:34 18.69 18.69 18.69 18.69 0.1K
12:35 18.69 18.69 18.69 18.69 0.2K
12:36 18.69 18.69 18.69 18.69 0.1K
12:37 18.69 18.69 18.69 18.69 0.2K
12:38 18.69 18.69 18.69 18.69 0.1K
12:39 18.69 18.69 18.69 18.69 0.2K
12:40 18.69 18.69 18.69 18.69 0.2K
12:41 18.69 18.69 18.69 18.69 0.1K
12:42 18.69 18.69 18.69 18.69 0.1K
12:43 18.69 18.69 18.69 18.69 0.1K
12:44 18.69 18.69 18.69 18.69 0.2K
12:45 18.69 18.69 18.69 18.69 0.1K
12:46 18.69 18.69 18.69 18.69 0.2K
12:47 18.69 18.69 18.69 18.69 0.1K
12:48 18.70 18.70 18.70 18.70 0.2K
12:49 18.69 18.69 18.69 18.69 0.1K
12:50 18.70 18.70 18.70 18.70 0.1K
12:51 18.69 18.69 18.69 18.69 0.2K
12:52 18.69 18.69 18.69 18.69 0.3K
12:53 18.69 18.69 18.69 18.69 0.2K
12:54 18.69 18.69 18.69 18.69 0.1K
12:55 18.70 18.70 18.69 18.70 0.4K
12:56 18.70 18.70 18.70 18.70 0.1K
12:57 18.70 18.70 18.70 18.70 0.1K
12:58 18.70 18.70 18.70 18.70 0.2K
12:59 18.70 18.70 18.70 18.70 0.1K
13:00 18.70 18.70 18.70 18.70 0.1K
13:01 18.70 18.70 18.70 18.70 0.3K
13:02 18.70 18.70 18.70 18.70 0.1K
13:03 18.70 18.70 18.70 18.70 0.1K
13:04 18.70 18.70 18.70 18.70 0.1K
13:05 18.70 18.70 18.70 18.70 0.3K
13:06 18.70 18.70 18.70 18.70 0.1K
13:07 18.70 18.70 18.70 18.70 0.1K
13:08 18.70 18.70 18.70 18.70 0.1K
13:09 18.70 18.73 18.70 18.73 0.3K
13:10 18.70 18.70 18.70 18.70 0.3K
13:11 18.70 18.70 18.70 18.70 0.1K
13:12 18.70 18.70 18.70 18.70 0.1K
13:13 18.70 18.70 18.70 18.70 0.2K
13:14 18.70 18.70 18.70 18.70 0.2K
13:16 18.70 18.70 18.70 18.70 0.3K
13:17 18.70 18.70 18.70 18.70 0.1K
13:18 18.71 18.71 18.70 18.70 0.8K
13:19 18.71 18.71 18.71 18.71 0.1K
13:20 18.71 18.71 18.71 18.71 0.1K
13:21 18.71 18.71 18.71 18.71 0.2K
13:22 18.71 18.71 18.71 18.71 0.2K
13:23 18.71 18.71 18.71 18.71 0.1K
13:24 18.71 18.71 18.71 18.71 0.2K
13:25 18.71 18.71 18.71 18.71 0.2K
13:26 18.71 18.71 18.71 18.71 0.1K
13:27 18.71 18.71 18.71 18.71 0.2K
13:28 18.71 18.71 18.71 18.71 0.1K
13:29 18.71 18.71 18.71 18.71 0.1K
13:30 18.71 18.71 18.71 18.71 0.3K
13:31 18.74 18.74 18.71 18.71 0.4K
13:32 18.71 18.71 18.71 18.71 0.1K
13:33 18.71 18.71 18.71 18.71 0.1K
13:34 18.71 18.71 18.71 18.71 0.2K
13:35 18.71 18.73 18.71 18.73 0.3K
13:36 18.71 18.71 18.71 18.71 0.2K
13:37 18.71 18.71 18.71 18.71 0.1K
13:38 18.71 18.71 18.71 18.71 0.1K
13:39 18.71 18.71 18.71 18.71 0.4K
13:40 18.71 18.71 18.71 18.71 0.1K
13:41 18.70 18.70 18.70 18.70 0.2K
13:42 18.70 18.70 18.70 18.70 0.1K
13:43 18.70 18.70 18.70 18.70 0.1K
13:44 18.70 18.70 18.70 18.70 0.3K
13:47 18.70 18.70 18.70 18.70 0.5K
13:49 18.69 18.69 18.69 18.69 0.3K
13:50 18.70 18.70 18.70 18.70 0.4K
13:52 18.70 18.70 18.70 18.70 0.1K
13:53 18.70 18.70 18.70 18.70 0.2K
13:54 18.70 18.70 18.69 18.69 0.3K
13:55 18.69 18.69 18.69 18.69 0.1K
13:56 18.69 18.69 18.69 18.69 0.2K
13:57 18.69 18.69 18.69 18.69 0.2K
13:58 18.69 18.69 18.69 18.69 0.1K
13:59 18.69 18.69 18.69 18.69 0.3K
14:00 18.69 18.69 18.69 18.69 0.3K
14:01 18.69 18.69 18.69 18.69 0.2K
14:02 18.69 18.69 18.69 18.69 0.1K
14:03 18.69 18.71 18.69 18.71 0.4K
14:04 18.69 18.69 18.69 18.69 0.2K
14:05 18.69 18.69 18.69 18.69 0.3K
14:06 18.69 18.71 18.69 18.71 1.0K
14:07 18.71 18.71 18.69 18.71 1.4K
14:09 18.69 18.69 18.69 18.69 0.7K
14:10 18.69 18.69 18.69 18.69 0.8K
14:11 18.71 18.73 18.70 18.70 1.3K
14:17 18.70 18.70 18.70 18.70 0.3K
14:18 18.70 18.72 18.70 18.71 0.3K
14:19 18.72 18.72 18.72 18.72 0.4K
14:21 18.71 18.71 18.71 18.71 0.3K
14:23 18.72 18.72 18.72 18.72 0.4K
14:24 18.72 18.72 18.71 18.71 0.4K
14:25 18.72 18.72 18.72 18.72 0.1K
14:26 18.72 18.72 18.71 18.71 0.4K
14:27 18.71 18.71 18.71 18.71 0.2K
14:28 18.71 18.71 18.71 18.71 0.1K
14:29 18.72 18.73 18.72 18.73 0.4K
14:30 18.72 18.72 18.72 18.72 0.3K
14:31 18.72 18.72 18.72 18.72 0.1K
14:32 18.72 18.72 18.72 18.72 0.2K
14:33 18.71 18.71 18.71 18.71 0.1K
14:34 18.71 18.71 18.71 18.71 0.1K
14:35 18.71 18.73 18.71 18.71 0.6K
14:36 18.71 18.71 18.71 18.71 0.2K
14:37 18.72 18.72 18.72 18.72 0.1K
14:38 18.72 18.72 18.72 18.72 0.1K
14:39 18.72 18.72 18.71 18.71 1.1K
14:40 18.72 18.72 18.71 18.71 1.5K
14:41 18.71 18.71 18.71 18.71 0.1K
14:42 18.71 18.71 18.71 18.71 0.1K
14:43 18.71 18.71 18.71 18.71 0.2K
14:44 18.71 18.71 18.71 18.71 0.3K
14:45 18.71 18.71 18.71 18.71 0.3K
14:46 18.71 18.71 18.71 18.71 0.1K
14:47 18.71 18.72 18.71 18.72 0.7K
14:48 18.70 18.70 18.70 18.70 0.2K
14:49 18.70 18.70 18.70 18.70 0.3K
14:50 18.70 18.70 18.70 18.70 0.3K
14:51 18.70 18.70 18.70 18.70 0.2K
14:52 18.70 18.70 18.70 18.70 0.1K
14:53 18.72 18.72 18.70 18.70 0.6K
14:54 18.70 18.70 18.70 18.70 0.2K
14:55 18.70 18.70 18.70 18.70 0.2K
14:56 18.70 18.70 18.70 18.70 0.3K
14:57 18.70 18.70 18.70 18.70 0.4K
14:58 18.70 18.70 18.70 18.70 0.1K
14:59 18.70 18.70 18.70 18.70 0.2K
15:00 18.70 18.70 18.70 18.70 0.4K
15:01 18.70 18.70 18.70 18.70 0.4K
15:02 18.70 18.70 18.70 18.70 0.1K
15:03 18.70 18.70 18.70 18.70 0.2K
15:04 18.70 18.70 18.70 18.70 0.1K
15:05 18.70 18.70 18.70 18.70 0.6K
15:06 18.72 18.72 18.70 18.70 0.3K
15:07 18.70 18.70 18.70 18.70 0.1K
15:08 18.70 18.70 18.70 18.70 0.2K
15:09 18.72 18.72 18.70 18.70 0.4K
15:10 18.72 18.72 18.70 18.70 0.8K
15:11 18.70 18.70 18.70 18.70 0.1K
15:12 18.70 18.70 18.70 18.70 0.3K
15:13 18.69 18.71 18.69 18.71 2.0K
15:14 18.70 18.70 18.70 18.71 0.7K
15:16 18.71 18.71 18.71 18.71 0.1K
15:18 18.69 18.71 18.69 18.70 0.3K
15:19 18.70 18.70 18.69 18.69 3.1K
15:20 18.69 18.69 18.69 18.69 0.6K
15:21 18.69 18.71 18.69 18.71 1.4K
15:22 18.69 18.69 18.69 18.69 0.3K
15:23 18.69 18.69 18.69 18.69 0.2K
15:24 18.69 18.69 18.69 18.69 0.6K
15:25 18.70 18.70 18.70 18.70 0.7K
15:26 18.70 18.70 18.69 18.69 0.4K
15:27 18.69 18.70 18.69 18.70 0.9K
15:28 18.69 18.69 18.68 18.68 1.6K
15:29 18.69 18.69 18.69 18.69 0.1K
15:31 18.69 18.69 18.69 18.69 1.6K
15:33 18.69 18.69 18.68 18.68 1.0K
15:34 18.69 18.69 18.69 18.69 0.5K
15:35 18.69 18.69 18.69 18.69 0.4K
15:36 18.69 18.69 18.69 18.69 0.5K
15:37 18.69 18.69 18.69 18.69 0.2K
15:38 18.69 18.69 18.69 18.69 0.3K
15:39 18.69 18.69 18.69 18.69 0.7K
15:40 18.69 18.69 18.69 18.69 0.2K
15:41 18.68 18.68 18.68 18.68 0.8K
15:42 18.70 18.70 18.68 18.68 0.5K
15:43 18.68 18.69 18.68 18.69 0.6K
15:44 18.68 18.68 18.68 18.68 1.1K
15:45 18.68 18.68 18.68 18.68 0.5K
15:46 18.68 18.68 18.68 18.68 0.5K
15:47 18.68 18.68 18.68 18.68 0.7K
15:48 18.68 18.68 18.68 18.68 0.5K
15:49 18.68 18.69 18.68 18.69 1.3K
15:50 18.69 18.69 18.68 18.68 1.9K
15:52 18.67 18.69 18.67 18.68 1.6K
15:53 18.69 18.69 18.68 18.68 1.1K
15:54 18.68 18.70 18.68 18.70 1.5K
15:55 18.69 18.69 18.68 18.69 3.4K
15:56 18.69 18.69 18.68 18.69 2.1K
15:57 18.68 18.69 18.67 18.68 2.7K
15:58 18.68 18.69 18.67 18.68 2.9K
15:59 18.68 18.71 18.67 18.71 7.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available