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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 22.15 22.26 22.14 22.26 0.1M
2021-12-30 22.18 22.24 22.04 22.04 0.1M
2021-12-29 21.99 22.16 21.95 22.03 0.1M
2021-12-28 22.14 22.23 22.03 22.14 0.1M
2021-12-27 22.20 22.22 21.96 22.22 0.2M
2021-12-23 22.09 22.20 22.02 22.17 0.1M
2021-12-22 22.22 22.24 22.05 22.11 0.1M
2021-12-21 21.57 21.75 21.57 21.71 0.1M
2021-12-20 21.22 21.22 21.09 21.18 0.3M
2021-12-17 21.53 21.54 21.27 21.35 0.1M
2021-12-16 21.36 21.49 21.32 21.40 0.1M
2021-12-15 20.68 20.96 20.57 20.95 0.3M
2021-12-14 21.08 21.10 20.94 20.97 0.2M
2021-12-13 21.23 21.25 21.14 21.20 0.1M
2021-12-10 21.16 21.16 20.80 20.97 0.1M
2021-12-09 21.15 21.17 21.04 21.08 0.0M
2021-12-08 21.19 21.27 21.12 21.23 0.1M
2021-12-07 20.87 21.10 20.87 20.96 0.1M
2021-12-06 20.65 20.87 20.59 20.80 0.2M
2021-12-03 20.81 20.98 20.65 20.74 0.4M
2021-12-02 20.78 20.90 20.56 20.63 0.8M
2021-12-01 20.89 21.05 20.65 20.66 0.5M
2021-11-30 21.09 21.19 20.75 20.90 0.3M
2021-11-29 21.00 21.06 20.91 21.02 1.0M
2021-11-26 20.91 20.91 20.71 20.82 0.1M
2021-11-24 21.60 21.65 21.50 21.63 0.2M
2021-11-23 21.49 21.50 21.31 21.36 0.1M
2021-11-22 21.41 21.59 21.36 21.50 0.3M
2021-11-19 21.18 21.29 21.15 21.19 0.1M
2021-11-18 20.55 20.85 20.55 20.81 0.3M
2021-11-17 20.84 20.91 20.55 20.59 0.2M
2021-11-16 20.87 20.87 20.69 20.80 0.2M
2021-11-15 21.18 21.22 21.00 21.02 0.3M
2021-11-12 21.34 21.40 21.29 21.33 0.1M
2021-11-11 21.24 21.30 21.14 21.15 0.5M
2021-11-10 21.00 21.13 20.76 20.76 0.1M
2021-11-09 20.99 20.99 20.70 20.91 0.1M
2021-11-08 20.82 21.11 20.79 21.01 0.3M
2021-11-05 20.64 20.74 20.46 20.69 0.1M
2021-11-04 20.93 20.93 20.53 20.63 0.2M
2021-11-03 21.15 21.23 20.90 21.17 0.2M
2021-11-02 21.29 21.35 21.16 21.17 0.4M
2021-11-01 21.25 21.36 21.17 21.36 0.4M
2021-10-29 21.35 21.46 21.08 21.42 0.3M
2021-10-28 21.50 21.68 21.46 21.51 0.2M
2021-10-27 21.13 21.33 21.12 21.12 0.3M
2021-10-26 22.13 22.19 21.83 21.96 0.3M
2021-10-25 22.24 22.25 22.05 22.19 0.2M
2021-10-22 22.11 22.23 21.81 21.97 0.3M
2021-10-21 22.47 22.47 22.01 22.11 0.4M
2021-10-20 23.14 23.42 23.09 23.39 0.2M
2021-10-19 23.32 23.40 23.06 23.12 0.7M
2021-10-18 23.88 23.88 23.55 23.61 0.6M
2021-10-15 23.96 24.00 23.69 23.91 0.4M
2021-10-14 23.12 23.24 23.01 23.11 0.2M
2021-10-13 22.52 22.75 22.44 22.59 0.5M
2021-10-12 22.23 22.37 22.04 22.07 0.2M
2021-10-11 22.02 22.27 22.02 22.07 0.2M
2021-10-08 21.49 21.67 21.48 21.63 0.2M
2021-10-07 21.11 21.34 21.11 21.33 0.1M
2021-10-06 20.99 21.03 20.87 20.98 0.1M
2021-10-05 21.00 21.17 20.93 21.13 0.1M
2021-10-04 21.20 21.31 21.09 21.15 0.5M
2021-10-01 20.84 20.94 20.70 20.92 0.3M
2021-09-30 20.71 20.80 20.58 20.70 0.1M
2021-09-29 21.18 21.25 21.05 21.06 0.3M
2021-09-28 21.30 21.38 21.25 21.33 0.1M
2021-09-27 21.30 21.38 21.22 21.38 0.2M
2021-09-24 21.21 21.45 21.21 21.38 0.2M
2021-09-23 21.23 21.40 21.19 21.29 0.1M
2021-09-22 21.24 21.32 21.12 21.19 0.7M
2021-09-21 20.63 20.74 20.41 20.68 0.1M
2021-09-20 20.86 20.86 20.63 20.78 0.2M
2021-09-17 21.39 21.39 21.01 21.10 0.2M
2021-09-16 21.23 21.23 21.14 21.19 0.1M
2021-09-15 21.39 21.58 21.39 21.44 0.1M
2021-09-14 21.28 21.28 21.07 21.09 0.2M
2021-09-13 21.42 21.47 21.17 21.40 0.3M
2021-09-10 21.53 21.82 21.53 21.60 0.4M
2021-09-09 21.18 21.24 21.15 21.20 0.2M
2021-09-08 21.00 21.04 20.90 20.96 0.1M
2021-09-07 20.84 20.94 20.83 20.88 0.0M
2021-09-03 20.78 20.84 20.70 20.77 0.1M
2021-09-02 20.54 20.68 20.54 20.65 0.4M
2021-09-01 20.58 20.65 20.48 20.65 0.1M
2021-08-31 20.83 20.85 20.73 20.83 0.1M
2021-08-30 20.79 20.84 20.70 20.80 0.2M
2021-08-27 20.58 20.74 20.54 20.62 0.2M
2021-08-26 20.37 20.50 20.36 20.39 0.1M
2021-08-25 20.54 20.58 20.45 20.50 0.1M
2021-08-24 20.52 20.58 20.40 20.46 0.1M
2021-08-23 20.22 20.27 20.12 20.12 0.1M
2021-08-20 19.95 20.00 19.86 19.99 0.1M
2021-08-19 19.82 19.89 19.71 19.78 0.2M
2021-08-18 20.17 20.20 20.01 20.04 0.1M
2021-08-17 20.45 20.46 20.24 20.30 0.1M
2021-08-16 20.63 20.63 20.47 20.52 0.1M
2021-08-13 20.60 20.77 20.57 20.62 0.2M
2021-08-12 20.50 20.52 20.42 20.45 0.1M
2021-08-11 20.63 20.64 20.58 20.64 0.1M
2021-08-10 20.40 20.56 20.35 20.56 0.1M
2021-08-09 20.31 20.34 20.17 20.25 0.1M
2021-08-06 20.66 20.69 20.43 20.45 0.1M
2021-08-05 20.50 20.64 20.50 20.54 0.1M
2021-08-04 20.44 20.53 20.36 20.41 0.2M
2021-08-03 20.50 20.57 20.41 20.57 0.2M
2021-08-02 20.84 20.89 20.68 20.77 0.2M
2021-07-30 20.92 20.95 20.65 20.76 0.1M
2021-07-29 20.61 20.84 20.55 20.81 0.3M
2021-07-28 20.44 20.49 20.35 20.46 0.1M
2021-07-27 20.45 20.48 20.32 20.37 0.1M
2021-07-26 20.47 20.60 20.47 20.60 0.1M
2021-07-23 20.18 20.43 20.11 20.37 0.1M
2021-07-22 20.16 20.16 20.01 20.01 0.1M
2021-07-21 19.90 20.03 19.88 19.93 0.2M
2021-07-20 19.78 20.00 19.76 19.99 0.4M
2021-07-19 19.86 19.91 19.66 19.71 0.3M
2021-07-16 20.24 20.36 20.11 20.15 0.2M
2021-07-15 20.26 20.38 20.11 20.11 0.2M
2021-07-14 20.19 20.21 20.05 20.07 0.3M
2021-07-13 20.07 20.23 20.02 20.16 0.2M
2021-07-12 20.10 20.21 20.02 20.17 0.2M
2021-07-09 20.20 20.48 20.20 20.35 2.4M
2021-07-08 19.98 19.99 19.87 19.96 0.2M
2021-07-07 20.30 20.33 20.02 20.02 0.1M
2021-07-06 20.36 20.36 19.96 20.06 0.1M
2021-07-02 20.10 20.27 20.06 20.24 0.1M
2021-07-01 20.19 20.19 19.95 20.00 0.2M
2021-06-30 20.20 20.25 20.03 20.22 0.2M
2021-06-29 20.10 20.19 20.05 20.09 0.2M
2021-06-28 19.97 20.15 19.91 20.15 0.1M
2021-06-25 20.03 20.05 19.95 20.05 0.3M
2021-06-24 19.90 19.99 19.87 19.96 0.1M
2021-06-23 19.85 19.99 19.85 19.90 0.2M
2021-06-22 19.62 19.75 19.57 19.62 0.4M
2021-06-21 19.43 19.59 19.35 19.47 0.9M
2021-06-18 19.48 19.50 19.35 19.35 0.3M
2021-06-17 19.98 20.01 19.46 19.50 0.4M
2021-06-16 20.23 20.50 20.14 20.22 0.3M
2021-06-15 20.39 20.39 20.27 20.33 0.7M
2021-06-14 20.73 20.82 20.73 20.76 1.4M
2021-06-11 20.84 20.84 20.66 20.79 0.7M
2021-06-10 20.48 20.63 20.46 20.56 0.1M
2021-06-09 20.70 20.70 20.57 20.62 0.3M
2021-06-08 20.49 20.75 20.43 20.75 0.3M
2021-06-07 20.53 20.64 20.46 20.52 0.2M
2021-06-04 20.60 20.67 20.54 20.62 0.1M
2021-06-03 20.41 20.44 20.28 20.36 0.2M
2021-06-02 20.99 20.99 20.77 20.89 1.1M
2021-06-01 21.08 21.22 20.97 21.07 0.3M
2021-05-28 20.87 21.18 20.87 21.15 0.4M
2021-05-27 20.75 21.11 20.74 21.09 0.3M
2021-05-26 20.33 20.50 20.33 20.46 0.3M
2021-05-25 20.23 20.42 20.20 20.39 0.3M
2021-05-24 20.32 20.41 20.31 20.37 0.2M
2021-05-21 20.47 20.55 20.20 20.35 0.3M
2021-05-20 20.56 20.56 20.24 20.37 0.3M
2021-05-19 20.66 20.66 20.32 20.57 0.5M
2021-05-18 21.24 21.28 21.03 21.06 0.3M
2021-05-17 20.89 21.12 20.85 21.11 0.3M
2021-05-14 20.74 20.82 20.61 20.74 0.7M
2021-05-13 20.74 20.85 20.59 20.63 0.5M
2021-05-12 20.98 21.20 20.92 20.93 0.9M
2021-05-11 21.13 21.31 21.13 21.30 0.6M
2021-05-10 21.46 21.48 20.92 21.07 0.5M
2021-05-07 21.06 21.19 21.04 21.15 0.3M
2021-05-06 20.59 20.75 20.53 20.75 0.6M
2021-05-05 20.34 20.42 20.26 20.41 0.3M
2021-05-04 20.40 20.45 20.32 20.45 0.4M
2021-05-03 20.18 20.53 20.18 20.45 0.4M
2021-04-30 20.32 20.38 20.09 20.19 0.1M
2021-04-29 20.36 20.38 20.11 20.23 0.1M
2021-04-28 20.14 20.35 20.11 20.35 0.1M
2021-04-27 20.12 20.22 20.02 20.20 0.3M
2021-04-26 20.02 20.16 20.00 20.16 0.4M
2021-04-23 19.66 19.75 19.66 19.74 0.2M
2021-04-22 19.60 19.61 19.44 19.45 0.2M
2021-04-21 19.44 19.64 19.37 19.63 0.2M
2021-04-20 19.50 19.52 19.28 19.34 0.1M
2021-04-19 19.60 19.60 19.45 19.52 0.2M
2021-04-16 19.48 19.48 19.30 19.36 0.5M
2021-04-15 19.49 19.53 19.42 19.50 0.4M
2021-04-14 19.10 19.28 19.10 19.23 0.5M
2021-04-13 18.93 18.99 18.88 18.98 0.3M
2021-04-12 18.85 18.86 18.75 18.80 0.3M
2021-04-09 19.03 19.07 18.96 19.04 0.3M
2021-04-08 19.07 19.20 19.06 19.19 0.1M
2021-04-07 18.96 19.00 18.91 18.96 0.1M
2021-04-06 19.02 19.12 19.02 19.07 0.1M
2021-04-05 18.89 19.04 18.88 18.95 0.2M
2021-04-01 18.66 18.69 18.59 18.67 0.5M
2021-03-31 18.72 18.77 18.63 18.63 0.4M
2021-03-30 18.79 18.79 18.65 18.70 0.1M
2021-03-29 18.97 19.00 18.92 19.00 0.1M
2021-03-26 19.03 19.13 18.99 19.09 0.2M
2021-03-25 18.75 18.81 18.60 18.80 1.1M
2021-03-24 18.93 19.01 18.78 18.83 0.4M
2021-03-23 19.02 19.07 18.75 18.80 0.2M
2021-03-22 19.32 19.32 19.22 19.31 0.4M
2021-03-19 18.85 19.21 18.81 19.10 0.2M
2021-03-18 18.94 19.00 18.71 18.71 0.3M
2021-03-17 18.93 19.14 18.93 19.12 0.2M
2021-03-16 18.90 18.92 18.70 18.70 0.5M
2021-03-15 19.03 19.12 19.01 19.11 0.2M
2021-03-12 18.75 18.90 18.73 18.90 0.1M
2021-03-11 18.74 18.96 18.73 18.96 0.2M
2021-03-10 18.61 18.63 18.52 18.58 0.2M
2021-03-09 18.50 18.62 18.42 18.59 0.3M
2021-03-08 18.66 18.79 18.60 18.72 0.4M
2021-03-05 18.61 18.77 18.55 18.77 0.3M
2021-03-04 18.61 18.64 18.04 18.30 0.5M
2021-03-03 19.01 19.02 18.86 18.90 0.2M
2021-03-02 19.04 19.23 19.01 19.18 0.5M
2021-03-01 18.76 18.81 18.55 18.63 0.5M
2021-02-26 19.15 19.15 18.68 18.70 0.7M
2021-02-25 19.57 19.60 19.20 19.26 0.5M
2021-02-24 18.95 19.41 18.94 19.41 0.5M
2021-02-23 18.88 19.10 18.72 19.08 0.4M
2021-02-22 18.90 19.09 18.90 19.02 0.4M
2021-02-19 18.75 18.86 18.70 18.76 0.5M
2021-02-18 18.50 18.56 18.39 18.55 0.3M
2021-02-17 18.11 18.30 18.07 18.26 0.2M
2021-02-16 18.13 18.21 18.04 18.19 0.4M
2021-02-12 17.99 18.12 17.97 18.12 0.3M
2021-02-11 17.80 18.01 17.80 18.00 0.1M
2021-02-10 17.87 17.88 17.69 17.78 0.2M
2021-02-09 17.55 17.66 17.53 17.65 0.2M
2021-02-08 17.39 17.43 17.33 17.36 0.3M
2021-02-05 17.26 17.38 17.14 17.35 0.1M
2021-02-04 16.97 17.09 16.93 17.08 0.2M
2021-02-03 16.87 17.02 16.87 17.01 0.2M
2021-02-02 16.82 16.85 16.75 16.82 0.4M
2021-02-01 16.89 16.90 16.80 16.84 0.3M
2021-01-29 17.04 17.10 16.82 16.83 0.1M
2021-01-28 17.04 17.11 16.92 16.96 0.1M
2021-01-27 17.01 17.03 16.85 16.90 0.3M
2021-01-26 17.33 17.34 17.27 17.30 0.1M
2021-01-25 17.40 17.43 17.32 17.43 0.1M
2021-01-22 17.30 17.39 17.20 17.36 0.2M
2021-01-21 17.47 17.47 17.36 17.40 0.2M
2021-01-20 17.25 17.40 17.25 17.39 0.3M
2021-01-19 17.30 17.30 17.17 17.17 0.2M
2021-01-15 17.35 17.38 17.18 17.23 0.4M
2021-01-14 17.58 17.58 17.47 17.53 0.1M
2021-01-13 17.56 17.57 17.49 17.51 0.1M
2021-01-12 17.59 17.67 17.52 17.67 0.2M
2021-01-11 17.36 17.44 17.33 17.41 0.2M
2021-01-08 17.84 17.84 17.63 17.73 0.2M
2021-01-07 17.93 17.98 17.88 17.98 0.2M
2021-01-06 17.79 17.87 17.73 17.85 0.2M
2021-01-05 17.63 17.83 17.57 17.79 0.2M
2021-01-04 17.57 17.57 17.42 17.56 0.1M