5 DAY PERFORMANCE
-3.87%
1 MONTH PERFORMANCE
-6.10%
3 MONTH PERFORMANCE
+6.43%
6 MONTH PERFORMANCE
+8.81%
YEAR-TO-DATE PERFORMANCE
+6.02%
1 YEAR PERFORMANCE
+27.26%
Invesco DB Base Metals Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $25.31 | $25.24 (-0.28%) | $25.34 | $25.18 | 339.82 K | $377.27 M |
| 06/18/2026 | $25.47 | $25.30 (-0.67%) | $25.47 | $25.29 | 120.12 K | $378.17 M |
| 06/17/2026 | $25.55 | $25.23 (-1.25%) | $25.61 | $25.17 | 284.54 K | $377.12 M |
| 06/16/2026 | $25.46 | $25.48 (0.08%) | $25.54 | $25.40 | 173.10 K | $380.94 M |
| 06/15/2026 | $25.50 | $25.43 (-0.27%) | $25.56 | $25.36 | 385.50 K | $380.19 M |
| 06/12/2026 | $25.51 | $25.73 (0.86%) | $25.73 | $25.50 | 198.30 K | $384.73 M |
| 06/11/2026 | $25.08 | $25.46 (1.52%) | $25.53 | $25.08 | 520.74 K | $380.69 M |
| 06/10/2026 | $25.25 | $25.05 (-0.79%) | $25.37 | $25.02 | 585.70 K | $374.56 M |
| 06/09/2026 | $25.75 | $25.42 (-1.28%) | $25.80 | $25.32 | 1.00 M | $388.95 M |
| 06/08/2026 | $25.66 | $25.67 (0.04%) | $25.70 | $25.59 | 562.01 K | $392.78 M |
| 06/05/2026 | $25.88 | $25.55 (-1.28%) | $25.89 | $25.50 | 646.74 K | $387.13 M |
| 06/04/2026 | $26.19 | $26.22 (0.11%) | $26.23 | $26.10 | 284.30 K | $397.28 M |
| 06/03/2026 | $26.31 | $26.21 (-0.38%) | $26.38 | $26.16 | 317.65 K | $395.77 M |
| 06/02/2026 | $26.66 | $26.63 (-0.11%) | $26.71 | $26.61 | 214.68 K | $402.12 M |
| 06/01/2026 | $26.18 | $26.41 (0.88%) | $26.44 | $26.11 | 404.65 K | $398.79 M |
| 05/29/2026 | $26.04 | $25.97 (-0.27%) | $26.04 | $25.88 | 177.13 K | $385.33 M |
| 05/28/2026 | $25.86 | $26.02 (0.62%) | $26.08 | $25.81 | 598.21 K | $386.07 M |
| 05/27/2026 | $25.82 | $25.73 (-0.35%) | $25.86 | $25.69 | 279.25 K | $381.77 M |
| 05/26/2026 | $25.97 | $26.05 (0.31%) | $26.06 | $25.92 | 544.82 K | $386.52 M |
| 05/22/2026 | $25.76 | $25.90 (0.54%) | $25.90 | $25.72 | 486.64 K | $384.29 M |
| 05/21/2026 | $25.62 | $25.78 (0.62%) | $25.80 | $25.55 | 436.14 K | $382.51 M |
| 05/20/2026 | $25.59 | $25.81 (0.86%) | $25.85 | $25.54 | 307.09 K | $382.96 M |
| 05/19/2026 | $25.40 | $25.40 (0%) | $25.48 | $25.29 | 557.72 K | $376.87 M |
| 05/18/2026 | $25.45 | $25.47 (0.08%) | $25.54 | $25.37 | 790.38 K | $377.91 M |
| 05/15/2026 | $25.34 | $25.43 (0.36%) | $25.46 | $25.32 | 471.73 K | $377.32 M |
| 05/14/2026 | $26.20 | $26.18 (-0.08%) | $26.21 | $26.05 | 341.59 K | $388.45 M |
| 05/13/2026 | $26.34 | $26.26 (-0.3%) | $26.49 | $26.16 | 855.62 K | $389.63 M |
| 05/12/2026 | $25.82 | $26.23 (1.59%) | $26.23 | $25.81 | 582.10 K | $389.19 M |
| 05/11/2026 | $25.76 | $25.92 (0.62%) | $25.98 | $25.75 | 412.08 K | $384.59 M |
| 05/08/2026 | $25.33 | $25.32 (-0.04%) | $25.36 | $25.21 | 260.30 K | $375.69 M |
| 05/07/2026 | $25.28 | $25.08 (-0.79%) | $25.29 | $25.04 | 214.53 K | $372.12 M |
| 05/06/2026 | $25.25 | $25.26 (0.04%) | $25.28 | $25.17 | 452.50 K | $374.79 M |
| 05/05/2026 | $25.05 | $25.05 (0%) | $25.15 | $25.00 | 424.40 K | $371.68 M |
| 05/04/2026 | $24.54 | $24.49 (-0.2%) | $24.64 | $24.35 | 315.92 K | $363.37 M |
| 05/01/2026 | $24.77 | $24.76 (-0.04%) | $24.92 | $24.70 | 436.01 K | $367.38 M |
| 04/30/2026 | $24.73 | $24.86 (0.53%) | $24.89 | $24.63 | 409.20 K | $368.86 M |
| 04/29/2026 | $24.79 | $24.63 (-0.65%) | $24.79 | $24.57 | 639.10 K | $365.45 M |
| 04/28/2026 | $24.87 | $24.87 (0%) | $24.93 | $24.82 | 303.70 K | $369.01 M |
| 04/27/2026 | $25.11 | $25.09 (-0.08%) | $25.16 | $25.04 | 368.20 K | $372.27 M |
| 04/24/2026 | $25.17 | $25.19 (0.08%) | $25.22 | $25.13 | 742.20 K | $373.76 M |
| 04/23/2026 | $25.18 | $25.17 (-0.04%) | $25.32 | $25.07 | 529.93 K | $373.46 M |
| 04/22/2026 | $25.11 | $25.33 (0.88%) | $25.37 | $25.07 | 424.06 K | $375.83 M |
| 04/21/2026 | $25.00 | $24.78 (-0.88%) | $25.09 | $24.77 | 270.90 K | $367.67 M |
| 04/20/2026 | $25.00 | $25.00 (0%) | $25.03 | $24.93 | 479.39 K | $370.94 M |
| 04/17/2026 | $24.90 | $24.96 (0.24%) | $25.02 | $24.84 | 435.50 K | $370.34 M |
| 04/16/2026 | $25.06 | $25.02 (-0.16%) | $25.12 | $24.94 | 284.12 K | $371.23 M |
| 04/15/2026 | $25.02 | $25.06 (0.16%) | $25.09 | $24.95 | 240.00 K | $371.83 M |
| 04/14/2026 | $24.86 | $24.99 (0.52%) | $24.99 | $24.83 | 239.29 K | $370.79 M |
| 04/13/2026 | $24.46 | $24.79 (1.35%) | $24.87 | $24.44 | 1.44 M | $367.82 M |
| 04/10/2026 | $24.28 | $24.27 (-0.04%) | $24.39 | $24.19 | 377.97 K | $360.11 M |
| 04/09/2026 | $23.88 | $24.01 (0.54%) | $24.04 | $23.76 | 477.11 K | $356.25 M |
| 04/08/2026 | $23.87 | $23.91 (0.17%) | $23.97 | $23.79 | 537.70 K | $354.76 M |
| 04/07/2026 | $23.59 | $23.49 (-0.42%) | $23.61 | $23.37 | 289.72 K | $348.53 M |
| 04/06/2026 | $23.54 | $23.53 (-0.04%) | $23.62 | $23.45 | 158.75 K | $349.13 M |
| 04/02/2026 | $23.46 | $23.55 (0.38%) | $23.78 | $23.42 | 406.10 K | $349.42 M |
| 04/01/2026 | $23.57 | $23.74 (0.72%) | $23.82 | $23.51 | 286.00 K | $352.24 M |
| 03/31/2026 | $23.48 | $23.50 (0.09%) | $23.63 | $23.40 | 324.50 K | $348.68 M |
| 03/30/2026 | $23.30 | $23.34 (0.17%) | $23.37 | $23.16 | 290.80 K | $346.31 M |
| 03/27/2026 | $22.90 | $22.90 (0%) | $23.07 | $22.86 | 428.39 K | $339.78 M |
| 03/26/2026 | $22.97 | $22.81 (-0.7%) | $23.08 | $22.77 | 178.00 K | $338.44 M |
| 03/25/2026 | $23.02 | $23.01 (-0.04%) | $23.14 | $22.91 | 171.90 K | $341.41 M |
| 03/24/2026 | $22.66 | $22.77 (0.49%) | $22.86 | $22.64 | 146.83 K | $337.85 M |
| 03/23/2026 | $22.76 | $22.85 (0.4%) | $23.02 | $22.73 | 230.90 K | $339.04 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
