5 DAY PERFORMANCE
-2.05%
1 MONTH PERFORMANCE
-3.03%
3 MONTH PERFORMANCE
-4.93%
6 MONTH PERFORMANCE
-2.91%
YEAR-TO-DATE PERFORMANCE
+6.02%
1 YEAR PERFORMANCE
+12.64%
Invesco DB Base Metals Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $25.02 | $24.40 (-2.48%) | $25.02 | $24.39 | 427.31 K | $314.77 M |
| 11/04/2026 | $24.67 | $24.81 (0.57%) | $24.85 | $24.66 | 71.79 K | $320.06 M |
| 11/03/2026 | $24.77 | $24.62 (-0.61%) | $24.77 | $24.61 | 77.71 K | $317.60 M |
| 11/02/2026 | $24.97 | $25.07 (0.4%) | $25.18 | $24.97 | 150.30 K | $323.41 M |
| 10/30/2026 | $25.01 | $24.83 (-0.72%) | $25.02 | $24.75 | 115.60 K | $320.25 M |
| 10/29/2026 | $25.10 | $25.10 (0%) | $25.16 | $24.99 | 136.57 K | $323.74 M |
| 10/28/2026 | $25.21 | $25.31 (0.4%) | $25.33 | $25.17 | 301.30 K | $326.45 M |
| 10/27/2026 | $25.06 | $25.31 (1%) | $25.32 | $25.06 | 110.10 K | $326.45 M |
| 10/26/2026 | $24.96 | $24.93 (-0.12%) | $25.00 | $24.91 | 81.10 K | $321.64 M |
| 10/23/2026 | $24.73 | $24.88 (0.61%) | $24.94 | $24.73 | 215.00 K | $324.74 M |
| 10/22/2026 | $24.69 | $24.61 (-0.32%) | $24.72 | $24.54 | 185.62 K | $321.22 M |
| 10/21/2026 | $24.90 | $25.00 (0.4%) | $25.07 | $24.88 | 122.70 K | $326.31 M |
| 10/20/2026 | $24.78 | $24.94 (0.65%) | $24.98 | $24.73 | 107.60 K | $325.41 M |
| 10/19/2026 | $24.85 | $24.85 (0%) | $24.90 | $24.70 | 131.80 K | $324.26 M |
| 10/16/2026 | $24.77 | $24.70 (-0.28%) | $24.85 | $24.68 | 100.70 K | $324.83 M |
| 10/15/2026 | $24.61 | $24.60 (-0.04%) | $24.65 | $24.52 | 250.70 K | $332.07 M |
| 10/14/2026 | $24.94 | $24.75 (-0.76%) | $24.96 | $24.73 | 164.51 K | $334.09 M |
| 10/13/2026 | $25.11 | $25.04 (-0.28%) | $25.16 | $25.01 | 184.20 K | $338.01 M |
| 10/12/2026 | $25.27 | $25.15 (-0.47%) | $25.27 | $25.14 | 70.43 K | $339.49 M |
| 10/09/2026 | $25.24 | $25.16 (-0.32%) | $25.24 | $25.09 | 63.12 K | $364.77 M |
| 10/08/2026 | $24.96 | $24.76 (-0.8%) | $24.97 | $24.74 | 227.77 K | $358.97 M |
| 10/07/2026 | $25.16 | $25.12 (-0.16%) | $25.21 | $25.06 | 127.40 K | $364.19 M |
| 10/06/2026 | $25.13 | $25.18 (0.2%) | $25.23 | $25.11 | 104.33 K | $365.06 M |
| 10/05/2026 | $25.01 | $25.08 (0.28%) | $25.16 | $25.00 | 117.92 K | $363.61 M |
| 10/02/2026 | $25.05 | $24.89 (-0.64%) | $25.09 | $24.82 | 131.70 K | $360.85 M |
| 10/01/2026 | $25.06 | $25.00 (-0.24%) | $25.07 | $24.88 | 233.20 K | $362.45 M |
| 09/30/2026 | $25.37 | $25.30 (-0.28%) | $25.50 | $25.26 | 172.61 K | $366.80 M |
| 09/29/2026 | $25.42 | $25.56 (0.55%) | $25.58 | $25.30 | 324.00 K | $370.57 M |
| 09/28/2026 | $25.55 | $25.50 (-0.2%) | $25.63 | $25.50 | 206.73 K | $369.70 M |
| 09/25/2026 | $25.72 | $25.93 (0.82%) | $25.93 | $25.72 | 227.80 K | $375.93 M |
| 09/24/2026 | $25.79 | $25.93 (0.54%) | $25.95 | $25.79 | 287.71 K | $375.93 M |
| 09/23/2026 | $25.90 | $25.81 (-0.35%) | $25.95 | $25.76 | 155.22 K | $374.19 M |
| 09/22/2026 | $26.06 | $26.17 (0.42%) | $26.21 | $25.99 | 111.70 K | $379.41 M |
| 09/21/2026 | $26.03 | $25.88 (-0.58%) | $26.03 | $25.86 | 113.10 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 |
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.
