5 DAY PERFORMANCE
-3.45%
1 MONTH PERFORMANCE
-4.81%
3 MONTH PERFORMANCE
-3.87%
6 MONTH PERFORMANCE
+8.86%
YEAR-TO-DATE PERFORMANCE
+6.02%
1 YEAR PERFORMANCE
+20.40%
Invesco DB Base Metals Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $26.03 | $25.88 (-0.58%) | $26.03 | $25.86 | 113.07 K | $375.21 M |
| 09/18/2026 | $25.71 | $25.94 (0.89%) | $25.96 | $25.67 | 121.94 K | $376.08 M |
| 09/17/2026 | $25.63 | $25.71 (0.31%) | $25.78 | $25.59 | 458.51 K | $372.74 M |
| 09/16/2026 | $25.27 | $25.19 (-0.32%) | $25.34 | $25.11 | 386.20 K | $365.20 M |
| 09/15/2026 | $25.14 | $25.14 (0%) | $25.19 | $25.01 | 120.10 K | $364.48 M |
| 09/14/2026 | $25.20 | $25.06 (-0.56%) | $25.20 | $24.94 | 356.10 K | $363.32 M |
| 09/11/2026 | $25.35 | $25.41 (0.24%) | $25.43 | $25.35 | 86.04 K | $368.39 M |
| 09/10/2026 | $25.82 | $25.34 (-1.86%) | $25.82 | $25.33 | 491.61 K | $367.38 M |
| 09/09/2026 | $26.27 | $26.29 (0.08%) | $26.41 | $26.21 | 224.29 K | $381.15 M |
| 09/08/2026 | $26.24 | $26.06 (-0.69%) | $26.28 | $26.05 | 367.30 K | $377.82 M |
| 09/04/2026 | $25.69 | $25.75 (0.23%) | $25.79 | $25.69 | 109.52 K | $373.32 M |
| 09/03/2026 | $25.71 | $25.79 (0.31%) | $25.80 | $25.66 | 60.61 K | $373.90 M |
| 09/02/2026 | $25.47 | $25.61 (0.55%) | $25.62 | $25.47 | 220.52 K | $371.29 M |
| 09/01/2026 | $25.50 | $25.42 (-0.31%) | $25.57 | $25.34 | 221.43 K | $368.54 M |
| 08/31/2026 | $25.47 | $25.61 (0.55%) | $25.70 | $25.47 | 126.25 K | $371.29 M |
| 08/28/2026 | $25.66 | $25.48 (-0.7%) | $25.66 | $25.41 | 107.62 K | $369.41 M |
| 08/27/2026 | $25.45 | $25.56 (0.43%) | $25.57 | $25.45 | 78.74 K | $370.57 M |
| 08/26/2026 | $25.66 | $25.53 (-0.51%) | $25.66 | $25.47 | 101.40 K | $370.13 M |
| 08/25/2026 | $25.54 | $25.72 (0.7%) | $25.74 | $25.48 | 489.51 K | $372.89 M |
| 08/24/2026 | $25.61 | $25.52 (-0.35%) | $25.66 | $25.47 | 305.51 K | $369.99 M |
| 08/21/2026 | $25.41 | $25.55 (0.55%) | $25.55 | $25.41 | 117.20 K | $370.42 M |
| 08/20/2026 | $25.01 | $25.16 (0.6%) | $25.20 | $25.01 | 216.01 K | $364.77 M |
| 08/19/2026 | $25.20 | $25.27 (0.28%) | $25.29 | $25.15 | 85.26 K | $366.36 M |
| 08/18/2026 | $25.30 | $25.07 (-0.91%) | $25.31 | $25.04 | 482.70 K | $363.46 M |
| 08/17/2026 | $25.41 | $25.44 (0.12%) | $25.49 | $25.39 | 87.82 K | $368.83 M |
| 08/14/2026 | $25.35 | $25.42 (0.28%) | $25.44 | $25.35 | 75.50 K | $368.54 M |
| 08/13/2026 | $25.43 | $25.30 (-0.51%) | $25.46 | $25.29 | 111.51 K | $366.80 M |
| 08/12/2026 | $25.84 | $25.50 (-1.32%) | $25.84 | $25.50 | 101.80 K | $369.70 M |
| 08/11/2026 | $25.76 | $25.69 (-0.27%) | $25.77 | $25.64 | 97.10 K | $372.45 M |
| 08/10/2026 | $25.51 | $25.67 (0.63%) | $25.67 | $25.47 | 131.14 K | $372.16 M |
| 08/07/2026 | $25.48 | $25.37 (-0.43%) | $25.49 | $25.36 | 127.62 K | $367.81 M |
| 08/06/2026 | $25.53 | $25.54 (0.04%) | $25.59 | $25.45 | 323.61 K | $370.28 M |
| 08/05/2026 | $25.46 | $25.58 (0.47%) | $25.60 | $25.37 | 130.43 K | $370.86 M |
| 08/04/2026 | $25.39 | $25.29 (-0.39%) | $25.40 | $25.27 | 173.54 K | $366.65 M |
| 08/03/2026 | $25.18 | $25.19 (0.04%) | $25.19 | $24.93 | 119.64 K | $365.20 M |
| 07/31/2026 | $25.06 | $25.16 (0.4%) | $25.16 | $24.88 | 81.00 K | $364.77 M |
| 07/30/2026 | $24.90 | $25.04 (0.56%) | $25.09 | $24.90 | 312.20 K | $363.03 M |
| 07/29/2026 | $24.67 | $24.71 (0.16%) | $24.93 | $24.61 | 257.80 K | $358.24 M |
| 07/28/2026 | $24.57 | $24.59 (0.08%) | $24.69 | $24.50 | 140.40 K | $356.50 M |
| 07/27/2026 | $24.82 | $24.85 (0.12%) | $24.87 | $24.78 | 118.65 K | $365.30 M |
| 07/24/2026 | $24.72 | $24.69 (-0.12%) | $24.81 | $24.67 | 373.95 K | $362.95 M |
| 07/23/2026 | $24.79 | $24.70 (-0.36%) | $24.83 | $24.66 | 107.10 K | $363.14 M |
| 07/22/2026 | $24.91 | $24.93 (0.08%) | $25.02 | $24.90 | 271.02 K | $366.52 M |
| 07/21/2026 | $24.80 | $24.92 (0.48%) | $24.97 | $24.80 | 172.26 K | $366.37 M |
| 07/20/2026 | $24.52 | $24.52 (0%) | $24.58 | $24.44 | 61.74 K | $360.49 M |
| 07/17/2026 | $24.31 | $24.53 (0.9%) | $24.53 | $24.29 | 93.84 K | $361.88 M |
| 07/16/2026 | $24.69 | $24.58 (-0.45%) | $24.75 | $24.54 | 79.74 K | $362.58 M |
| 07/15/2026 | $24.58 | $24.59 (0.04%) | $24.67 | $24.49 | 195.22 K | $362.73 M |
| 07/14/2026 | $24.71 | $24.62 (-0.36%) | $24.81 | $24.60 | 191.70 K | $363.17 M |
| 07/13/2026 | $24.58 | $24.48 (-0.41%) | $24.58 | $24.42 | 163.12 K | $361.06 M |
| 07/10/2026 | $24.49 | $24.45 (-0.16%) | $24.53 | $24.41 | 229.27 K | $359.47 M |
| 07/09/2026 | $24.34 | $24.51 (0.7%) | $24.61 | $24.34 | 294.90 K | $360.35 M |
| 07/08/2026 | $24.07 | $24.11 (0.17%) | $24.14 | $23.95 | 243.30 K | $354.47 M |
| 07/07/2026 | $24.20 | $24.09 (-0.45%) | $24.36 | $24.08 | 332.20 K | $348.10 M |
| 07/06/2026 | $24.08 | $24.26 (0.75%) | $24.27 | $24.08 | 220.34 K | $350.56 M |
| 07/02/2026 | $23.94 | $23.96 (0.08%) | $24.07 | $23.89 | 627.00 K | $346.17 M |
| 07/01/2026 | $23.99 | $23.94 (-0.21%) | $24.09 | $23.90 | 359.20 K | $345.88 M |
| 06/30/2026 | $24.10 | $24.10 (0%) | $24.27 | $24.09 | 178.00 K | $348.20 M |
| 06/29/2026 | $24.10 | $23.98 (-0.5%) | $24.10 | $23.89 | 402.00 K | $356.09 M |
| 06/26/2026 | $24.22 | $24.27 (0.21%) | $24.33 | $24.15 | 373.70 K | $360.40 M |
| 06/25/2026 | $24.11 | $24.16 (0.21%) | $24.21 | $23.98 | 487.90 K | $358.83 M |
| 06/24/2026 | $23.87 | $23.79 (-0.34%) | $24.03 | $23.73 | 412.30 K | $353.33 M |
| 06/23/2026 | $24.50 | $24.47 (-0.12%) | $24.59 | $24.44 | 384.40 K | $363.43 M |
| 06/22/2026 | $25.31 | $25.24 (-0.28%) | $25.34 | $25.18 | 339.82 K | $377.32 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.
