Invesco DB Precious Metals Fund

DBP
🏛️ usa →
87.12
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
2023-12-29 50.07 50.07 49.94 49.95 0.0M
2023-12-28 50.39 50.47 50.08 50.18 0.0M
2023-12-27 50.35 50.65 50.35 50.49 0.0M
2023-12-26 50.18 50.27 50.02 50.27 0.0M
2023-12-22 50.42 50.42 49.89 49.89 0.0M
2023-12-21 49.68 49.87 49.66 49.86 0.0M
2023-12-20 49.76 49.77 49.51 49.51 0.0M
2023-12-19 49.52 49.82 49.52 49.67 0.0M
2023-12-18 49.34 49.34 49.18 49.29 0.0M
2023-12-15 51.84 51.84 51.42 51.44 0.0M
2023-12-14 51.95 52.13 51.79 51.84 0.0M
2023-12-13 50.22 51.46 50.16 51.46 0.0M
2023-12-12 50.35 50.44 50.22 50.30 0.0M
2023-12-11 50.51 50.53 50.23 50.38 0.0M
2023-12-08 51.04 51.25 50.84 50.85 0.0M
2023-12-07 51.87 51.87 51.58 51.71 0.1M
2023-12-06 51.88 51.88 51.63 51.63 0.0M
2023-12-05 51.80 51.80 51.49 51.64 0.0M
2023-12-04 52.57 52.74 51.86 52.04 0.0M
2023-12-01 52.64 53.32 52.64 53.29 0.0M
2023-11-30 52.40 52.55 52.40 52.53 0.0M
2023-11-29 52.56 52.71 52.47 52.57 0.0M
2023-11-28 52.17 52.59 52.17 52.56 0.0M
2023-11-27 51.92 51.98 51.77 51.93 0.0M
2023-11-24 51.37 51.54 51.37 51.54 0.0M
2023-11-22 51.20 51.20 50.91 50.95 0.0M
2023-11-21 51.25 51.44 51.14 51.19 0.0M
2023-11-20 50.27 50.63 50.27 50.62 0.0M
2023-11-17 51.00 51.00 50.77 50.79 0.0M
2023-11-16 50.75 51.00 50.75 50.80 0.1M
2023-11-15 50.19 50.32 50.19 50.26 0.0M
2023-11-14 49.96 50.21 49.96 50.15 0.0M
2023-11-13 49.13 49.59 49.12 49.54 0.0M
2023-11-10 49.47 49.47 49.23 49.23 0.0M
2023-11-09 49.75 49.90 49.75 49.79 0.0M
2023-11-08 50.05 50.05 49.68 49.68 0.0M
2023-11-07 49.89 50.13 49.89 50.12 0.0M
2023-11-06 50.70 50.70 50.49 50.49 0.0M
2023-11-03 50.98 50.98 50.76 50.81 0.0M
2023-11-02 50.62 50.62 50.39 50.56 0.3M
2023-11-01 50.46 50.72 50.29 50.44 0.0M
2023-10-31 50.98 51.18 50.39 50.58 0.0M
2023-10-30 51.06 51.06 50.94 50.97 0.0M
2023-10-27 50.51 51.16 50.38 51.16 0.0M
2023-10-26 50.41 50.58 50.14 50.54 0.0M
2023-10-25 50.44 50.57 50.31 50.51 0.1M
2023-10-24 50.03 50.33 50.03 50.33 0.0M
2023-10-23 50.51 50.51 50.32 50.36 0.0M
2023-10-20 50.65 51.06 50.53 50.67 0.0M
2023-10-19 49.75 50.45 49.72 50.40 0.0M
2023-10-18 50.10 50.10 49.72 49.86 0.0M
2023-10-17 49.16 49.46 49.16 49.27 0.0M
2023-10-16 48.99 49.16 48.94 49.04 0.0M
2023-10-13 48.83 49.34 48.83 49.27 0.0M
2023-10-12 47.80 47.90 47.65 47.68 0.0M
2023-10-11 47.83 47.97 47.80 47.95 0.0M
2023-10-10 47.45 47.57 47.34 47.51 0.0M
2023-10-09 47.17 47.61 47.17 47.60 0.0M
2023-10-06 46.55 46.86 46.31 46.73 0.0M
2023-10-05 46.32 46.40 46.11 46.35 0.0M
2023-10-04 46.48 46.48 46.16 46.42 0.1M
2023-10-03 46.51 46.70 46.47 46.56 0.0M
2023-10-02 46.84 46.90 46.61 46.67 0.1M
2023-09-29 48.55 48.55 47.41 47.48 0.0M
2023-09-28 48.17 48.17 47.91 48.06 0.0M
2023-09-27 48.47 48.47 48.07 48.24 0.0M
2023-09-26 48.96 49.05 48.78 48.86 0.0M
2023-09-25 49.24 49.28 49.24 49.28 0.0M
2023-09-22 49.72 49.76 49.63 49.64 0.0M
2023-09-21 49.28 49.49 49.18 49.47 0.0M
2023-09-20 49.87 50.12 49.71 49.71 0.0M
2023-09-19 49.77 49.77 49.56 49.62 0.0M
2023-09-18 49.38 49.68 49.38 49.68 0.0M
2023-09-15 49.40 49.64 49.39 49.39 0.0M
2023-09-14 48.68 48.96 48.68 48.89 0.0M
2023-09-13 49.22 49.22 48.97 48.97 0.0M
2023-09-12 49.11 49.24 49.06 49.19 0.0M
2023-09-11 49.56 49.56 49.34 49.43 0.0M
2023-09-08 49.51 49.51 49.20 49.25 0.0M
2023-09-07 49.32 49.34 49.23 49.28 0.0M
2023-09-06 49.40 49.53 49.26 49.37 0.0M
2023-09-05 49.96 49.96 49.66 49.67 0.0M
2023-09-01 50.66 50.66 50.20 50.25 0.0M
2023-08-31 50.43 50.48 50.29 50.30 0.0M
2023-08-30 50.69 50.72 50.48 50.48 0.0M
2023-08-29 49.88 50.45 49.82 50.45 0.0M
2023-08-28 49.65 50.00 49.65 49.85 0.0M
2023-08-25 49.71 49.78 49.46 49.71 0.0M
2023-08-24 49.74 49.88 49.63 49.71 0.0M
2023-08-23 49.56 49.92 49.56 49.82 0.0M
2023-08-22 48.90 49.07 48.84 49.02 0.0M
2023-08-21 48.88 48.96 48.59 48.94 0.0M
2023-08-18 48.71 48.71 48.53 48.60 0.3M
2023-08-17 48.92 48.92 48.46 48.56 0.0M
2023-08-16 48.80 48.93 48.54 48.54 0.0M
2023-08-15 48.79 48.99 48.77 48.81 0.0M
2023-08-14 48.80 49.06 48.78 48.92 0.0M
2023-08-11 49.23 49.27 49.04 49.08 0.0M
2023-08-10 49.21 49.47 49.07 49.11 0.0M
2023-08-09 49.33 49.35 49.11 49.11 0.0M
2023-08-08 49.41 49.53 49.36 49.38 0.0M
2023-08-07 49.87 49.87 49.67 49.77 0.0M
2023-08-04 50.21 50.25 50.03 50.07 0.0M
2023-08-03 50.02 50.02 49.87 49.91 0.0M
2023-08-02 50.47 50.47 50.00 50.02 0.1M
2023-08-01 50.47 50.48 50.34 50.44 0.0M
2023-07-31 51.18 51.25 51.08 51.08 0.0M
2023-07-28 50.72 50.90 50.72 50.81 0.0M
2023-07-27 50.86 50.86 50.38 50.38 0.0M
2023-07-26 51.13 51.39 51.03 51.38 0.0M
2023-07-25 50.73 51.08 50.73 51.04 0.0M
2023-07-24 50.86 50.87 50.70 50.70 0.0M
2023-07-21 50.77 50.99 50.77 50.97 0.0M
2023-07-20 51.53 51.53 51.11 51.12 0.0M
2023-07-19 51.45 51.56 51.44 51.54 0.0M
2023-07-18 51.24 51.57 51.24 51.40 0.0M
2023-07-17 50.73 50.98 50.73 50.92 0.0M
2023-07-14 50.99 51.05 50.88 50.95 0.0M
2023-07-13 50.88 51.00 50.81 50.98 0.0M
2023-07-12 50.37 50.71 50.37 50.70 0.0M
2023-07-11 49.75 49.79 49.68 49.73 0.0M
2023-07-10 49.60 49.64 49.50 49.61 0.0M
2023-07-07 49.41 49.68 49.41 49.62 0.0M
2023-07-06 49.39 49.39 49.09 49.13 0.2M
2023-07-05 49.62 49.63 49.41 49.42 0.0M
2023-07-03 49.50 49.70 49.26 49.48 0.0M
2023-06-30 49.33 49.35 49.31 49.35 0.0M
2023-06-29 48.71 49.17 48.71 49.04 0.0M
2023-06-28 49.20 49.30 49.08 49.16 0.0M
2023-06-27 49.66 49.66 49.23 49.29 0.0M
2023-06-26 49.47 49.53 49.46 49.46 0.0M
2023-06-23 49.59 49.59 49.17 49.21 0.0M
2023-06-22 49.24 49.32 49.09 49.09 0.0M
2023-06-21 49.31 49.74 49.30 49.65 0.0M
2023-06-20 49.99 49.99 49.73 49.92 0.0M
2023-06-16 50.90 50.90 50.58 50.72 0.2M
2023-06-15 50.02 50.69 50.02 50.64 0.0M
2023-06-14 50.74 50.75 50.28 50.42 0.0M
2023-06-13 50.83 50.83 50.20 50.25 0.0M
2023-06-12 50.56 50.72 50.50 50.72 0.0M
2023-06-09 50.76 51.07 50.76 50.91 0.0M
2023-06-08 50.52 51.01 50.52 50.95 0.2M
2023-06-07 50.73 50.85 50.13 50.13 0.0M
2023-06-06 50.46 50.73 50.42 50.66 0.0M
2023-06-05 50.10 50.63 50.10 50.58 0.0M
2023-06-02 50.89 50.89 50.33 50.33 0.1M
2023-06-01 50.78 51.11 50.78 51.05 0.0M
2023-05-31 50.51 50.80 50.51 50.65 0.1M
2023-05-30 50.26 50.45 50.16 50.42 0.0M
2023-05-26 50.12 50.20 49.98 50.19 0.0M
2023-05-25 50.10 50.10 49.75 49.80 0.0M
2023-05-24 50.60 50.60 50.32 50.33 0.0M
2023-05-23 50.64 50.83 50.57 50.79 0.0M
2023-05-22 50.84 50.96 50.78 50.82 0.0M
2023-05-19 50.55 51.08 50.55 50.95 0.0M
2023-05-18 50.47 50.47 50.30 50.47 0.0M
2023-05-17 51.02 51.12 50.86 51.10 0.0M
2023-05-16 51.71 51.71 51.22 51.27 0.0M
2023-05-15 51.73 52.04 51.73 51.95 0.1M
2023-05-12 52.06 52.06 51.70 51.78 0.0M
2023-05-11 52.02 52.02 51.93 51.93 0.0M
2023-05-10 52.92 53.02 52.70 52.72 0.0M
2023-05-09 52.59 52.99 52.59 52.92 0.0M
2023-05-08 52.67 52.86 52.62 52.67 0.0M
2023-05-05 52.51 52.71 52.10 52.68 0.0M
2023-05-04 52.88 53.60 52.88 53.44 0.0M
2023-05-03 52.43 52.92 52.40 52.92 0.0M
2023-05-02 51.64 52.56 51.64 52.54 0.0M
2023-05-01 52.44 52.44 51.55 51.61 0.0M
2023-04-28 51.77 51.83 51.58 51.82 0.0M
2023-04-27 51.38 51.78 51.36 51.73 0.0M
2023-04-26 52.06 52.08 51.53 51.65 0.0M
2023-04-25 51.73 52.04 51.57 51.97 0.0M
2023-04-24 51.45 51.91 51.45 51.84 0.0M
2023-04-21 52.07 52.07 51.44 51.66 0.0M
2023-04-20 52.16 52.42 52.06 52.16 0.0M
2023-04-19 51.91 52.04 51.91 52.03 0.0M
2023-04-18 51.67 52.33 51.67 52.16 0.0M
2023-04-17 52.12 52.12 51.60 51.93 0.1M
2023-04-14 52.40 52.41 51.90 52.26 0.1M
2023-04-13 53.12 53.34 52.98 53.16 0.1M
2023-04-12 52.51 52.60 52.16 52.47 0.0M
2023-04-11 51.92 52.20 51.90 52.09 0.0M
2023-04-10 51.77 51.77 51.60 51.73 0.0M
2023-04-06 52.23 52.23 51.89 52.01 0.0M
2023-04-05 52.32 52.46 52.14 52.34 0.0M
2023-04-04 51.48 52.47 51.30 52.36 0.1M
2023-04-03 51.04 51.34 51.01 51.19 0.0M
2023-03-31 51.17 51.24 50.90 51.04 0.0M
2023-03-30 50.65 51.19 50.59 51.13 0.0M
2023-03-29 50.39 50.64 50.39 50.45 0.0M
2023-03-28 50.27 50.71 50.21 50.64 0.0M
2023-03-27 50.07 50.28 49.95 50.22 0.0M
2023-03-24 51.16 51.18 50.59 50.59 0.0M
2023-03-23 50.65 51.05 50.65 51.05 0.0M
2023-03-22 49.58 50.59 49.58 50.53 0.0M
2023-03-21 50.07 50.07 49.53 49.59 0.0M
2023-03-20 50.16 50.70 50.16 50.45 0.0M
2023-03-17 49.53 50.60 49.53 50.33 0.0M
2023-03-16 49.01 49.08 48.61 48.84 0.1M
2023-03-15 49.06 49.06 48.77 48.77 0.0M
2023-03-14 48.65 48.73 48.50 48.50 0.0M
2023-03-13 48.22 48.68 48.20 48.66 0.0M
2023-03-10 46.99 47.43 46.99 47.43 0.0M
2023-03-09 46.43 46.63 46.42 46.50 0.0M
2023-03-08 46.25 46.25 46.14 46.16 0.0M
2023-03-07 46.76 46.76 46.11 46.15 0.0M
2023-03-06 47.32 47.40 47.17 47.17 0.0M
2023-03-03 47.13 47.45 47.07 47.40 0.0M
2023-03-02 46.85 46.94 46.85 46.94 0.1M
2023-03-01 46.95 47.15 46.90 46.98 0.0M
2023-02-28 46.36 46.90 46.36 46.80 0.5M
2023-02-27 46.46 46.60 46.36 46.37 0.0M
2023-02-24 46.46 46.48 46.32 46.33 0.0M
2023-02-23 47.04 47.06 46.76 46.79 0.0M
2023-02-22 47.26 47.26 46.93 46.93 0.0M
2023-02-21 47.44 47.47 47.24 47.28 0.0M
2023-02-17 46.95 47.43 46.95 47.40 0.0M
2023-02-16 46.96 47.41 46.91 47.17 0.0M
2023-02-15 47.13 47.25 47.12 47.25 0.0M
2023-02-14 47.56 47.86 47.46 47.70 0.0M
2023-02-13 47.72 47.83 47.54 47.78 0.0M
2023-02-10 48.11 48.12 47.81 47.93 0.0M
2023-02-09 48.64 48.64 47.81 47.85 0.0M
2023-02-08 48.41 48.41 48.11 48.27 0.0M
2023-02-07 47.99 48.67 47.72 47.84 0.0M
2023-02-06 48.09 48.31 47.94 48.04 0.0M
2023-02-03 48.56 48.60 48.09 48.29 0.0M
2023-02-02 50.59 50.82 49.61 49.67 0.3M
2023-02-01 50.06 50.71 49.81 50.71 0.1M
2023-01-31 50.00 50.09 50.00 50.09 0.0M
2023-01-30 50.03 50.03 49.85 49.85 0.0M
2023-01-27 49.98 50.06 49.84 49.90 0.0M
2023-01-26 50.37 50.37 49.92 50.15 0.0M
2023-01-25 49.96 50.52 49.96 50.52 0.0M
2023-01-24 49.93 50.24 49.87 50.24 0.0M
2023-01-23 49.51 49.95 49.29 49.95 0.0M
2023-01-20 50.04 50.15 49.96 50.09 0.2M
2023-01-19 49.73 50.22 49.67 50.17 0.0M
2023-01-18 50.09 50.09 49.36 49.43 0.0M
2023-01-17 49.94 49.94 49.64 49.75 0.0M
2023-01-13 49.60 50.19 49.60 50.09 0.0M
2023-01-12 49.38 49.47 49.18 49.39 0.0M
2023-01-11 48.92 48.92 48.66 48.85 0.0M
2023-01-10 49.09 49.09 48.84 48.99 0.0M
2023-01-09 49.08 49.08 48.80 48.86 0.0M
2023-01-06 48.29 48.91 48.21 48.84 0.0M
2023-01-05 47.96 48.03 47.76 47.91 0.0M
2023-01-04 48.82 48.85 48.41 48.60 0.3M
2023-01-03 48.57 48.72 48.12 48.27 0.0M