5 DAY PERFORMANCE
-3.34%
1 MONTH PERFORMANCE
+0.95%
3 MONTH PERFORMANCE
-3.03%
6 MONTH PERFORMANCE
+2.01%
YEAR-TO-DATE PERFORMANCE
+6.02%
1 YEAR PERFORMANCE
+24.34%
Invesco DB Base Metals Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $25.48 | $25.42 (-0.26%) | $25.50 | $25.40 | 48.67 K | |
| 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 |
| 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 |
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.
