5 DAY PERFORMANCE
-1.78%
1 MONTH PERFORMANCE
+3.36%
3 MONTH PERFORMANCE
+2.01%
6 MONTH PERFORMANCE
+13.06%
YEAR-TO-DATE PERFORMANCE
+6.02%
1 YEAR PERFORMANCE
+33.41%
Invesco DB Base Metals Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $25.23 | $25.27 (0.14%) | $25.28 | $25.17 | 246.67 K | $359.37 M |
| 05/05/2026 | $25.05 | $25.05 (0%) | $25.15 | $25.00 | 424.37 K | $356.95 M |
| 05/04/2026 | $24.54 | $24.49 (-0.2%) | $24.64 | $24.35 | 315.92 K | $348.97 M |
| 05/01/2026 | $24.77 | $24.76 (-0.04%) | $24.92 | $24.70 | 436.01 K | $352.82 M |
| 04/30/2026 | $24.73 | $24.86 (0.53%) | $24.89 | $24.63 | 409.20 K | $354.24 M |
| 04/29/2026 | $24.79 | $24.63 (-0.65%) | $24.79 | $24.57 | 639.10 K | $358.40 M |
| 04/28/2026 | $24.87 | $24.87 (0%) | $24.93 | $24.82 | 303.70 K | $361.89 M |
| 04/27/2026 | $25.11 | $25.09 (-0.08%) | $25.16 | $25.04 | 368.20 K | $365.09 M |
| 04/24/2026 | $25.17 | $25.19 (0.08%) | $25.22 | $25.13 | 742.20 K | $338.76 M |
| 04/23/2026 | $25.18 | $25.17 (-0.04%) | $25.32 | $25.07 | 529.93 K | $338.49 M |
| 04/22/2026 | $25.11 | $25.33 (0.88%) | $25.37 | $25.07 | 424.06 K | $340.65 M |
| 04/21/2026 | $25.00 | $24.78 (-0.88%) | $25.09 | $24.77 | 270.90 K | $325.84 M |
| 04/20/2026 | $25.00 | $25.00 (0%) | $25.03 | $24.93 | 479.39 K | $328.74 M |
| 04/17/2026 | $24.90 | $24.96 (0.24%) | $25.02 | $24.84 | 435.50 K | $328.21 M |
| 04/16/2026 | $25.06 | $25.02 (-0.16%) | $25.12 | $24.94 | 284.12 K | $318.98 M |
| 04/15/2026 | $25.02 | $25.06 (0.16%) | $25.09 | $24.95 | 240.00 K | $319.49 M |
| 04/14/2026 | $24.86 | $24.99 (0.52%) | $24.99 | $24.83 | 239.29 K | $318.60 M |
| 04/13/2026 | $24.46 | $24.79 (1.35%) | $24.87 | $24.44 | 1.44 M | $316.05 M |
| 04/10/2026 | $24.28 | $24.27 (-0.04%) | $24.39 | $24.19 | 377.97 K | $299.77 M |
| 04/09/2026 | $23.88 | $24.01 (0.54%) | $24.04 | $23.76 | 477.11 K | $296.55 M |
| 04/08/2026 | $23.87 | $23.91 (0.17%) | $23.97 | $23.79 | 537.70 K | $295.32 M |
| 04/07/2026 | $23.59 | $23.49 (-0.42%) | $23.61 | $23.37 | 289.72 K | $290.13 M |
| 04/06/2026 | $23.54 | $23.53 (-0.04%) | $23.62 | $23.45 | 158.75 K | $290.63 M |
| 04/02/2026 | $23.46 | $23.55 (0.38%) | $23.78 | $23.42 | 406.10 K | $291.97 M |
| 04/01/2026 | $23.57 | $23.74 (0.72%) | $23.82 | $23.51 | 286.00 K | $294.33 M |
| 03/31/2026 | $23.48 | $23.50 (0.09%) | $23.63 | $23.40 | 324.50 K | $291.38 M |
| 03/30/2026 | $23.30 | $23.34 (0.17%) | $23.37 | $23.16 | 290.80 K | $289.40 M |
| 03/27/2026 | $22.90 | $22.90 (0%) | $23.07 | $22.86 | 428.39 K | $287.38 M |
| 03/26/2026 | $22.97 | $22.81 (-0.7%) | $23.08 | $22.77 | 178.00 K | $286.25 M |
| 03/25/2026 | $23.02 | $23.01 (-0.04%) | $23.14 | $22.91 | 171.90 K | $288.76 M |
| 03/24/2026 | $22.66 | $22.77 (0.49%) | $22.86 | $22.64 | 146.83 K | $287.50 M |
| 03/23/2026 | $22.76 | $22.85 (0.4%) | $23.02 | $22.73 | 230.90 K | $288.51 M |
| 03/20/2026 | $22.76 | $22.34 (-1.85%) | $22.79 | $22.26 | 1.90 M | $317.16 M |
| 03/19/2026 | $22.43 | $22.95 (2.32%) | $23.01 | $22.36 | 1.10 M | $325.82 M |
| 03/18/2026 | $23.37 | $23.28 (-0.39%) | $23.57 | $23.26 | 416.47 K | $330.52 M |
| 03/17/2026 | $24.00 | $23.83 (-0.71%) | $24.01 | $23.78 | 278.24 K | $338.33 M |
| 03/16/2026 | $24.01 | $24.11 (0.42%) | $24.12 | $23.96 | 1.00 M | $355.37 M |
| 03/13/2026 | $24.27 | $23.78 (-2.02%) | $24.29 | $23.78 | 925.92 K | $326.96 M |
| 03/12/2026 | $24.50 | $24.54 (0.16%) | $24.58 | $24.37 | 580.55 K | $337.41 M |
| 03/11/2026 | $24.38 | $24.55 (0.7%) | $24.58 | $24.32 | 373.11 K | $337.55 M |
| 03/10/2026 | $24.32 | $24.39 (0.29%) | $24.47 | $24.30 | 855.30 K | $322.49 M |
| 03/09/2026 | $24.09 | $24.32 (0.95%) | $24.33 | $24.00 | 717.74 K | $318.66 M |
| 03/06/2026 | $24.20 | $24.31 (0.45%) | $24.31 | $23.97 | 124.50 K | $313.66 M |
| 03/05/2026 | $23.84 | $23.90 (0.25%) | $24.04 | $23.79 | 186.94 K | $308.37 M |
| 03/04/2026 | $24.19 | $24.25 (0.25%) | $24.34 | $24.12 | 675.95 K | $312.89 M |
| 03/03/2026 | $23.86 | $23.87 (0.04%) | $23.97 | $23.65 | 532.23 K | $307.98 M |
| 03/02/2026 | $24.04 | $24.06 (0.08%) | $24.18 | $23.97 | 329.08 K | $304.40 M |
| 02/27/2026 | $24.32 | $24.18 (-0.58%) | $24.33 | $24.14 | 137.93 K | $302.19 M |
| 02/26/2026 | $24.17 | $24.18 (0.04%) | $24.27 | $23.97 | 168.50 K | $302.19 M |
| 02/25/2026 | $24.19 | $24.34 (0.62%) | $24.45 | $24.15 | 210.54 K | $304.19 M |
| 02/24/2026 | $23.98 | $24.04 (0.25%) | $24.10 | $23.97 | 112.51 K | $300.48 M |
| 02/23/2026 | $23.78 | $23.69 (-0.38%) | $23.78 | $23.54 | 133.93 K | $296.11 M |
| 02/20/2026 | $23.60 | $23.82 (0.93%) | $23.85 | $23.53 | 164.60 K | $297.72 M |
| 02/19/2026 | $23.36 | $23.54 (0.77%) | $23.57 | $23.30 | 211.83 K | $294.22 M |
| 02/18/2026 | $23.53 | $23.63 (0.42%) | $23.73 | $23.49 | 168.81 K | $295.34 M |
| 02/17/2026 | $23.21 | $23.16 (-0.22%) | $23.25 | $23.07 | 704.61 K | $289.47 M |
| 02/13/2026 | $23.50 | $23.58 (0.34%) | $23.66 | $23.33 | 229.12 K | $299.52 M |
| 02/12/2026 | $24.11 | $23.59 (-2.16%) | $24.17 | $23.56 | 242.30 K | $299.64 M |
| 02/11/2026 | $24.19 | $24.16 (-0.12%) | $24.20 | $23.97 | 328.30 K | $306.80 M |
| 02/10/2026 | $23.92 | $23.87 (-0.21%) | $23.99 | $23.79 | 943.20 K | $303.12 M |
| 02/09/2026 | $23.89 | $24.14 (1.05%) | $24.17 | $23.86 | 547.13 K | $296.94 M |
| 02/06/2026 | $23.50 | $23.84 (1.45%) | $23.88 | $23.50 | 280.50 K | $293.29 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.
