5 DAY PERFORMANCE
+41.06%
1 MONTH PERFORMANCE
+27.87%
3 MONTH PERFORMANCE
+24.64%
6 MONTH PERFORMANCE
+13.75%
YEAR-TO-DATE PERFORMANCE
+18.66%
1 YEAR PERFORMANCE
+33.18%
Invesco DB Precious Metals Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $91.49 | $91.35 (-0.15%) | $92.00 | $91.35 | 22.81 K | $219.24 M |
| 11/04/2026 | $89.91 | $90.72 (0.9%) | $90.81 | $89.91 | 4.51 K | $217.73 M |
| 11/03/2026 | $87.69 | $87.27 (-0.48%) | $87.69 | $87.18 | 6.95 K | $209.45 M |
| 11/02/2026 | $88.06 | $88.06 (0%) | $88.73 | $87.86 | 18.64 K | $211.35 M |
| 10/30/2026 | $87.63 | $86.48 (-1.31%) | $87.69 | $86.33 | 12.43 K | $203.23 M |
| 10/29/2026 | $90.22 | $89.98 (-0.27%) | $90.22 | $89.75 | 1.50 K | $211.45 M |
| 10/28/2026 | $91.13 | $91.49 (0.4%) | $91.49 | $90.56 | 4.41 K | $215.00 M |
| 10/27/2026 | $90.95 | $91.49 (0.59%) | $91.53 | $90.95 | 4.90 K | $215.00 M |
| 10/26/2026 | $90.18 | $90.54 (0.4%) | $90.94 | $90.18 | 63.21 K | $212.77 M |
| 10/23/2026 | $90.70 | $90.38 (-0.35%) | $90.70 | $90.26 | 4.10 K | $207.87 M |
| 10/22/2026 | $92.05 | $91.12 (-1.01%) | $92.05 | $90.98 | 9.60 K | $209.57 M |
| 10/21/2026 | $94.19 | $94.12 (-0.07%) | $94.22 | $93.31 | 8.62 K | $216.47 M |
| 10/20/2026 | $93.60 | $93.90 (0.32%) | $94.09 | $93.60 | 4.90 K | $215.97 M |
| 10/19/2026 | $94.35 | $94.06 (-0.31%) | $94.66 | $93.95 | 17.50 K | $216.34 M |
| 10/16/2026 | $95.06 | $94.45 (-0.64%) | $95.21 | $94.08 | 2.10 K | $217.24 M |
| 10/15/2026 | $94.00 | $94.63 (0.67%) | $94.65 | $93.90 | 12.20 K | $217.65 M |
| 10/14/2026 | $93.22 | $92.74 (-0.51%) | $93.22 | $92.27 | 4.44 K | $213.31 M |
| 10/13/2026 | $95.76 | $95.11 (-0.68%) | $95.76 | $95.00 | 2.00 K | $218.76 M |
| 10/12/2026 | $95.56 | $95.50 (-0.06%) | $95.65 | $95.49 | 935 | $219.66 M |
| 10/09/2026 | $95.97 | $96.14 (0.18%) | $96.30 | $95.97 | 4.00 K | $216.33 M |
| 10/08/2026 | $94.13 | $94.35 (0.23%) | $94.38 | $93.78 | 2.81 K | $212.30 M |
| 10/07/2026 | $93.91 | $94.04 (0.14%) | $94.34 | $93.80 | 24.30 K | $211.60 M |
| 10/06/2026 | $96.06 | $96.01 (-0.05%) | $96.14 | $95.59 | 3.80 K | $216.03 M |
| 10/05/2026 | $95.65 | $95.40 (-0.26%) | $95.65 | $95.15 | 6.64 K | $214.66 M |
| 10/02/2026 | $96.33 | $94.90 (-1.48%) | $96.51 | $94.50 | 11.55 K | $213.54 M |
| 10/01/2026 | $95.72 | $95.91 (0.2%) | $96.13 | $95.47 | 8.81 K | $215.81 M |
| 09/30/2026 | $96.43 | $95.54 (-0.92%) | $96.44 | $95.29 | 22.32 K | $214.98 M |
| 09/29/2026 | $95.48 | $96.06 (0.61%) | $96.06 | $95.38 | 56.00 K | $216.15 M |
| 09/28/2026 | $95.62 | $95.11 (-0.53%) | $95.70 | $95.10 | 70.00 K | $214.01 M |
| 09/25/2026 | $98.63 | $99.25 (0.63%) | $99.48 | $98.63 | 6.40 K | $223.33 M |
| 09/24/2026 | $98.45 | $98.71 (0.26%) | $98.79 | $98.15 | 3.84 K | $222.11 M |
| 09/23/2026 | $99.32 | $99.02 (-0.3%) | $99.41 | $98.94 | 4.60 K | $222.81 M |
| 09/22/2026 | $100.26 | $101.57 (1.31%) | $101.61 | $100.26 | 3.42 K | $228.55 M |
| 09/21/2026 | $101.12 | $100.77 (-0.35%) | $101.12 | $100.64 | 1.80 K | $226.75 M |
| 09/18/2026 | $101.10 | $101.34 (0.24%) | $101.64 | $100.53 | 6.33 K | $228.03 M |
| 09/17/2026 | $100.71 | $100.48 (-0.23%) | $101.18 | $100.48 | 4.61 K | $226.09 M |
| 09/16/2026 | $100.00 | $98.42 (-1.58%) | $100.54 | $98.18 | 3.11 K | $221.46 M |
| 09/15/2026 | $99.11 | $98.98 (-0.13%) | $99.58 | $98.67 | 15.91 K | $222.72 M |
| 09/14/2026 | $98.29 | $98.57 (0.28%) | $99.35 | $98.13 | 4.53 K | $221.80 M |
| 09/11/2026 | $101.00 | $100.25 (-0.74%) | $101.01 | $100.25 | 2.40 K | $225.58 M |
| 09/10/2026 | $100.75 | $99.60 (-1.14%) | $100.89 | $99.60 | 3.62 K | $224.11 M |
| 09/09/2026 | $103.22 | $102.40 (-0.79%) | $103.22 | $102.40 | 3.30 K | $230.41 M |
| 09/08/2026 | $102.07 | $101.04 (-1.01%) | $102.07 | $101.04 | 6.40 K | $227.35 M |
| 09/04/2026 | $102.06 | $102.50 (0.43%) | $102.75 | $102.06 | 4.65 K | $230.64 M |
| 09/03/2026 | $103.39 | $103.37 (-0.02%) | $103.65 | $102.85 | 3.90 K | $232.60 M |
| 09/02/2026 | $100.36 | $101.11 (0.75%) | $101.31 | $100.36 | 10.80 K | $227.51 M |
| 09/01/2026 | $100.01 | $99.72 (-0.29%) | $101.03 | $99.72 | 6.90 K | $224.38 M |
| 08/31/2026 | $103.17 | $102.57 (-0.58%) | $103.17 | $102.13 | 10.64 K | $230.80 M |
| 08/28/2026 | $106.78 | $102.98 (-3.56%) | $107.11 | $102.83 | 3.75 K | $231.72 M |
| 08/27/2026 | $106.09 | $106.51 (0.4%) | $106.70 | $106.09 | 2.32 K | $239.66 M |
| 08/26/2026 | $106.22 | $105.89 (-0.31%) | $106.58 | $105.60 | 5.40 K | $238.27 M |
| 08/25/2026 | $106.03 | $107.47 (1.36%) | $107.47 | $106.03 | 2.41 K | $241.82 M |
| 08/24/2026 | $107.75 | $107.27 (-0.45%) | $107.75 | $106.78 | 4.05 K | $241.37 M |
| 08/21/2026 | $106.50 | $106.90 (0.38%) | $106.97 | $106.50 | 4.90 K | $240.54 M |
| 08/20/2026 | $104.43 | $104.79 (0.34%) | $104.79 | $104.43 | 3.00 K | $235.79 M |
| 08/19/2026 | $102.78 | $103.99 (1.18%) | $103.99 | $102.76 | 5.80 K | $233.99 M |
| 08/18/2026 | $101.05 | $99.97 (-1.07%) | $101.15 | $99.97 | 12.81 K | $224.95 M |
| 08/17/2026 | $101.71 | $102.00 (0.29%) | $102.40 | $101.50 | 11.94 K | $229.51 M |
| 08/14/2026 | $101.19 | $100.85 (-0.34%) | $101.29 | $100.69 | 2.25 K | $226.93 M |
| 08/13/2026 | $100.57 | $100.21 (-0.36%) | $100.57 | $100.12 | 12.03 K | $225.49 M |
| 08/12/2026 | $102.21 | $101.76 (-0.44%) | $102.21 | $101.68 | 2.25 K | $228.97 M |
| 08/11/2026 | $101.49 | $100.82 (-0.66%) | $101.49 | $100.63 | 6.60 K | $226.86 M |
| 08/10/2026 | $100.02 | $101.45 (1.43%) | $101.45 | $100.02 | 2.65 K | $228.28 M |
| 08/07/2026 | $100.33 | $100.00 (-0.33%) | $100.58 | $99.63 | 4.31 K | $225.01 M |
| 08/06/2026 | $97.93 | $97.65 (-0.29%) | $97.99 | $97.36 | 4.20 K | $219.72 M |
| 08/05/2026 | $97.92 | $97.87 (-0.05%) | $98.14 | $97.74 | 9.20 K | $220.22 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.
