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
2024-12-31 18.81 18.89 18.78 18.85 0.1M
2024-12-30 19.01 19.08 18.96 18.96 0.1M
2024-12-27 18.98 19.10 18.97 19.04 0.1M
2024-12-26 19.08 19.15 19.08 19.15 0.1M
2024-12-24 19.05 19.12 19.04 19.07 0.0M
2024-12-23 18.88 18.92 18.81 18.91 0.1M
2024-12-20 19.21 19.76 19.21 19.74 0.0M
2024-12-19 19.75 19.75 19.58 19.63 0.0M
2024-12-18 19.83 19.87 19.60 19.61 0.3M
2024-12-17 19.89 19.94 19.89 19.89 0.0M
2024-12-16 20.17 20.17 20.02 20.05 0.2M
2024-12-13 20.30 20.30 20.20 20.23 0.1M
2024-12-12 20.04 20.27 20.04 20.24 0.0M
2024-12-11 20.39 20.42 20.34 20.40 0.0M
2024-12-10 20.38 20.55 20.38 20.53 0.3M
2024-12-09 20.50 20.56 20.35 20.35 0.0M
2024-12-06 20.28 20.28 20.15 20.23 0.0M
2024-12-05 20.42 20.44 20.34 20.44 1.2M
2024-12-04 20.31 20.40 20.30 20.35 0.0M
2024-12-03 20.20 20.30 20.17 20.25 0.1M
2024-12-02 20.14 20.19 20.05 20.19 0.1M
2024-11-29 20.10 20.24 20.10 20.14 0.0M
2024-11-27 20.17 20.29 20.17 20.22 0.1M
2024-11-26 20.17 20.17 20.07 20.13 0.1M
2024-11-25 20.11 20.19 20.11 20.17 0.1M
2024-11-22 19.96 20.01 19.89 19.97 0.1M
2024-11-21 20.03 20.10 19.98 20.07 0.1M
2024-11-20 20.14 20.14 20.01 20.03 0.0M
2024-11-19 19.88 20.13 19.88 20.12 0.1M
2024-11-18 19.63 19.97 19.63 19.89 0.1M
2024-11-15 20.12 20.15 19.91 19.94 0.1M
2024-11-14 19.75 19.75 19.56 19.56 0.0M
2024-11-13 19.81 19.81 19.63 19.66 0.1M
2024-11-12 19.93 19.93 19.82 19.85 0.1M
2024-11-11 20.22 20.26 20.06 20.13 0.2M
2024-11-08 20.54 20.54 20.28 20.38 0.1M
2024-11-07 20.85 20.93 20.78 20.90 0.1M
2024-11-06 20.09 20.28 20.06 20.14 0.1M
2024-11-05 20.75 20.91 20.75 20.84 0.0M
2024-11-04 20.52 20.61 20.44 20.58 0.0M
2024-11-01 20.64 20.64 20.33 20.45 0.1M
2024-10-31 20.64 20.64 20.34 20.48 0.1M
2024-10-30 20.64 20.65 20.48 20.57 0.0M
2024-10-29 20.71 20.76 20.59 20.76 0.1M
2024-10-28 20.62 20.79 20.59 20.79 0.1M
2024-10-25 20.69 20.80 20.61 20.68 0.0M
2024-10-24 20.91 20.94 20.57 20.79 0.4M
2024-10-23 20.74 20.81 20.61 20.64 0.5M
2024-10-22 20.79 20.83 20.75 20.78 0.2M
2024-10-21 20.73 20.81 20.48 20.53 0.0M
2024-10-18 20.61 20.69 20.55 20.69 0.0M
2024-10-17 20.34 20.39 20.30 20.35 0.0M
2024-10-16 20.57 20.61 20.44 20.50 0.0M
2024-10-15 20.41 20.45 20.34 20.43 0.1M
2024-10-14 20.50 20.74 20.50 20.72 0.0M
2024-10-11 20.91 21.04 20.91 21.00 0.1M
2024-10-10 20.52 20.75 20.52 20.75 0.1M
2024-10-09 20.26 20.45 20.15 20.45 0.1M
2024-10-08 20.76 20.81 20.64 20.78 0.3M
2024-10-07 21.19 21.27 21.13 21.22 0.2M
2024-10-04 21.30 21.33 21.16 21.24 0.0M
2024-10-03 20.98 21.02 20.84 20.99 0.1M
2024-10-02 21.28 21.45 21.25 21.42 0.1M
2024-10-01 21.08 21.17 20.88 21.10 0.1M
2024-09-30 20.91 20.91 20.74 20.79 0.0M
2024-09-27 20.96 21.03 20.91 20.93 0.1M
2024-09-26 20.89 21.04 20.85 20.99 0.2M
2024-09-25 20.54 20.59 20.40 20.44 0.1M
2024-09-24 20.46 20.63 20.45 20.63 0.1M
2024-09-23 19.88 19.93 19.86 19.89 0.0M
2024-09-20 19.90 19.91 19.77 19.81 0.0M
2024-09-19 20.05 20.11 19.98 20.10 0.1M
2024-09-18 19.88 20.02 19.74 19.74 0.0M
2024-09-17 19.90 19.93 19.84 19.89 0.0M
2024-09-16 19.99 20.05 19.89 19.93 0.0M
2024-09-13 19.54 19.77 19.54 19.66 0.0M
2024-09-12 19.33 19.47 19.30 19.47 0.1M
2024-09-11 18.47 19.15 18.47 19.14 0.1M
2024-09-10 18.80 18.80 18.66 18.78 0.0M
2024-09-09 18.79 18.97 18.75 18.94 0.0M
2024-09-06 18.66 18.98 18.66 18.69 0.0M
2024-09-05 18.95 19.09 18.90 18.94 0.0M
2024-09-04 19.00 19.13 18.98 19.07 0.1M
2024-09-03 19.20 19.24 18.49 19.21 0.1M
2024-08-30 19.70 19.86 19.59 19.65 0.0M
2024-08-29 19.63 19.68 19.58 19.62 0.0M
2024-08-28 19.72 19.81 19.62 19.69 0.1M
2024-08-27 20.04 20.13 20.03 20.05 0.0M
2024-08-26 20.02 20.06 19.97 20.02 0.2M
2024-08-23 19.79 19.95 19.77 19.91 0.1M
2024-08-22 19.64 19.69 19.50 19.55 0.0M
2024-08-21 19.54 19.69 19.33 19.64 0.1M
2024-08-20 19.53 19.55 19.40 19.41 0.0M
2024-08-19 19.29 19.42 19.28 19.34 0.0M
2024-08-16 18.96 19.11 18.90 19.07 0.0M
2024-08-15 18.96 19.10 18.96 19.04 0.0M
2024-08-14 18.86 18.89 18.65 18.70 0.1M
2024-08-13 18.56 18.70 18.56 18.67 0.1M
2024-08-12 18.67 18.93 18.67 18.80 0.1M
2024-08-09 18.77 18.80 18.63 18.66 0.1M
2024-08-08 18.25 18.40 18.23 18.38 0.0M
2024-08-07 18.15 18.22 18.05 18.08 0.3M
2024-08-06 18.25 18.43 18.25 18.33 0.9M
2024-08-05 18.24 18.47 18.23 18.35 0.1M
2024-08-02 18.73 18.73 18.49 18.61 0.5M
2024-08-01 18.84 18.86 18.53 18.59 0.2M
2024-07-31 18.88 18.99 18.75 18.86 0.1M
2024-07-30 18.25 18.47 18.24 18.46 0.0M
2024-07-29 18.53 18.53 18.38 18.46 0.3M
2024-07-26 18.66 18.75 18.57 18.62 0.0M
2024-07-25 18.50 18.72 18.50 18.61 0.0M
2024-07-24 18.71 18.99 18.56 18.56 0.5M
2024-07-23 18.97 18.97 18.69 18.76 0.3M
2024-07-22 18.93 18.98 18.86 18.96 0.2M
2024-07-19 19.25 19.33 19.19 19.20 0.0M
2024-07-18 19.53 19.55 19.33 19.35 0.1M
2024-07-17 19.83 19.87 19.70 19.73 0.1M
2024-07-16 20.00 20.00 19.85 19.92 0.1M
2024-07-15 20.33 20.35 20.17 20.21 0.1M
2024-07-12 20.19 20.35 20.19 20.29 0.0M
2024-07-11 20.52 20.52 20.25 20.27 0.0M
2024-07-10 20.36 20.44 20.32 20.36 0.0M
2024-07-09 20.46 20.46 20.27 20.33 0.0M
2024-07-08 20.60 20.63 20.43 20.47 0.8M
2024-07-05 20.66 20.70 20.57 20.70 0.1M
2024-07-03 20.41 20.60 20.41 20.51 0.1M
2024-07-02 20.24 20.31 20.12 20.16 0.2M
2024-07-01 20.24 20.33 20.08 20.10 0.2M
2024-06-28 20.27 20.30 20.09 20.14 0.0M
2024-06-27 20.14 20.18 19.95 20.01 0.0M
2024-06-26 20.07 20.15 20.03 20.12 0.1M
2024-06-25 19.94 19.95 19.86 19.89 0.1M
2024-06-24 20.04 20.12 19.92 19.95 0.1M
2024-06-21 19.87 20.01 19.87 20.01 0.1M
2024-06-20 20.05 20.20 20.05 20.14 0.1M
2024-06-18 19.73 19.95 19.73 19.95 0.1M
2024-06-17 19.70 19.90 19.70 19.87 0.2M
2024-06-14 19.75 19.90 19.68 19.86 0.1M
2024-06-13 20.26 20.31 19.97 20.11 0.0M
2024-06-12 20.30 20.35 20.11 20.16 0.1M
2024-06-11 20.17 20.17 19.82 19.91 0.6M
2024-06-10 20.06 20.24 19.99 20.20 0.0M
2024-06-07 20.41 20.41 19.87 19.87 0.3M
2024-06-06 20.66 20.73 20.64 20.65 0.1M
2024-06-05 20.49 20.53 20.31 20.52 0.1M
2024-06-04 20.65 20.73 20.53 20.63 0.9M
2024-06-03 20.90 20.92 20.73 20.79 0.7M
2024-05-31 21.21 21.21 20.75 20.85 0.1M
2024-05-30 21.21 21.23 21.06 21.13 0.1M
2024-05-29 21.55 21.70 21.51 21.63 0.1M
2024-05-28 21.64 21.64 21.46 21.60 0.1M
2024-05-24 21.27 21.31 21.13 21.16 0.2M
2024-05-23 21.17 21.21 20.97 20.98 0.1M
2024-05-22 21.33 21.35 21.03 21.09 0.6M
2024-05-21 21.95 21.98 21.62 21.64 0.5M
2024-05-20 21.50 21.68 21.44 21.63 0.1M
2024-05-17 21.09 21.37 21.07 21.34 0.4M
2024-05-16 20.77 20.87 20.70 20.84 0.0M
2024-05-15 20.80 20.85 20.60 20.78 0.1M
2024-05-14 20.61 20.65 20.52 20.60 0.1M
2024-05-13 20.57 20.73 20.56 20.72 0.1M
2024-05-10 20.41 20.41 20.27 20.33 0.1M
2024-05-09 20.20 20.36 20.20 20.36 0.1M
2024-05-08 20.11 20.30 20.08 20.24 0.1M
2024-05-07 20.43 20.59 20.41 20.45 0.1M
2024-05-06 20.50 20.55 20.46 20.49 0.2M
2024-05-03 20.35 20.37 20.17 20.32 0.4M
2024-05-02 20.12 20.21 20.03 20.17 0.6M
2024-05-01 20.13 20.40 20.10 20.26 1.3M
2024-04-30 20.19 20.45 20.13 20.31 0.2M
2024-04-29 20.49 20.66 20.43 20.62 0.2M
2024-04-26 20.33 20.35 20.10 20.24 0.2M
2024-04-25 20.27 20.29 20.11 20.22 0.3M
2024-04-24 20.04 20.20 19.98 20.00 0.1M
2024-04-23 19.83 19.97 19.82 19.90 0.2M
2024-04-22 20.28 20.38 20.24 20.31 0.3M
2024-04-19 20.34 20.48 20.30 20.37 0.4M
2024-04-18 19.92 20.10 19.84 20.10 0.2M
2024-04-17 19.93 19.98 19.77 19.83 0.1M
2024-04-16 19.53 19.64 19.45 19.58 0.1M
2024-04-15 19.81 19.86 19.53 19.76 0.6M
2024-04-12 19.79 19.83 19.47 19.48 0.2M
2024-04-11 19.35 19.40 19.21 19.39 0.1M
2024-04-10 19.22 19.40 19.10 19.37 0.1M
2024-04-09 19.38 19.38 19.15 19.31 0.1M
2024-04-08 19.22 19.23 19.03 19.22 0.2M
2024-04-05 18.97 19.06 18.93 19.05 0.1M
2024-04-04 18.85 19.07 18.80 18.90 0.3M
2024-04-03 18.39 18.82 18.39 18.81 0.1M
2024-04-02 18.30 18.34 18.22 18.25 0.2M
2024-04-01 18.02 18.14 18.02 18.05 0.2M
2024-03-28 17.83 17.96 17.83 17.96 0.1M
2024-03-27 17.68 17.87 17.64 17.86 0.1M
2024-03-26 17.93 17.93 17.80 17.80 0.1M
2024-03-25 17.98 18.06 17.98 18.02 0.1M
2024-03-22 17.92 18.00 17.90 17.90 0.1M
2024-03-21 18.09 18.20 18.04 18.13 0.0M
2024-03-20 17.99 18.10 17.94 18.10 0.1M
2024-03-19 17.94 17.98 17.91 17.94 0.0M
2024-03-18 18.23 18.26 18.11 18.11 0.1M
2024-03-15 18.12 18.19 18.05 18.19 0.0M
2024-03-14 17.98 18.00 17.89 18.00 0.0M
2024-03-13 17.94 18.11 17.94 18.05 0.1M
2024-03-12 17.72 17.86 17.69 17.85 0.1M
2024-03-11 17.73 17.84 17.73 17.81 0.1M
2024-03-08 17.61 17.68 17.59 17.66 0.1M
2024-03-07 17.73 17.77 17.71 17.74 0.1M
2024-03-06 17.56 17.57 17.40 17.49 0.1M
2024-03-05 17.50 17.50 17.37 17.40 0.0M
2024-03-04 17.45 17.47 17.41 17.41 0.1M
2024-03-01 17.31 17.42 17.26 17.39 0.1M
2024-02-29 17.34 17.35 17.28 17.34 0.1M
2024-02-28 17.15 17.21 17.11 17.21 0.1M
2024-02-27 17.23 17.26 17.19 17.24 0.1M
2024-02-26 17.19 17.23 17.15 17.18 0.1M
2024-02-23 17.16 17.25 17.13 17.22 0.1M
2024-02-22 17.23 17.28 17.19 17.28 0.1M
2024-02-21 17.37 17.39 17.26 17.31 0.0M
2024-02-20 17.11 17.28 17.10 17.21 0.1M
2024-02-16 17.06 17.23 17.06 17.19 0.0M
2024-02-15 17.02 17.07 16.97 17.06 0.1M
2024-02-14 17.00 17.00 16.87 16.88 0.0M
2024-02-13 16.86 16.91 16.82 16.84 0.1M
2024-02-12 16.86 16.96 16.83 16.96 0.0M
2024-02-09 16.82 16.84 16.77 16.78 0.1M
2024-02-08 16.92 16.95 16.87 16.90 0.1M
2024-02-07 17.14 17.20 17.11 17.12 0.0M
2024-02-06 17.32 17.33 17.25 17.26 0.0M
2024-02-05 17.19 17.20 17.14 17.15 0.1M
2024-02-02 17.33 17.40 17.33 17.39 0.1M
2024-02-01 17.48 17.55 17.47 17.47 0.1M
2024-01-31 17.85 17.93 17.72 17.75 0.0M
2024-01-30 17.78 17.87 17.78 17.86 0.0M
2024-01-29 17.75 17.79 17.69 17.75 0.0M
2024-01-26 17.78 17.86 17.76 17.78 0.0M
2024-01-25 17.75 17.79 17.71 17.74 0.1M
2024-01-24 17.73 17.77 17.65 17.70 0.2M
2024-01-23 17.40 17.50 17.40 17.48 0.1M
2024-01-22 17.06 17.14 17.04 17.04 0.0M
2024-01-19 17.17 17.22 17.10 17.22 0.1M
2024-01-18 17.06 17.13 17.01 17.12 0.1M
2024-01-17 17.20 17.20 17.08 17.13 0.1M
2024-01-16 17.41 17.44 17.35 17.42 0.1M
2024-01-12 17.45 17.48 17.32 17.32 0.1M
2024-01-11 17.47 17.47 17.38 17.42 0.0M
2024-01-10 17.44 17.44 17.34 17.41 0.1M
2024-01-09 17.49 17.49 17.42 17.43 0.1M
2024-01-08 17.48 17.55 17.45 17.48 0.0M
2024-01-05 17.70 17.82 17.58 17.58 0.1M
2024-01-04 17.66 17.73 17.61 17.69 0.1M
2024-01-03 17.80 17.93 17.77 17.90 0.1M
2024-01-02 18.00 18.13 17.95 17.98 0.1M