5 DAY PERFORMANCE
+31.27%
1 MONTH PERFORMANCE
+28.60%
3 MONTH PERFORMANCE
+8.95%
6 MONTH PERFORMANCE
+5.34%
YEAR-TO-DATE PERFORMANCE
+18.66%
1 YEAR PERFORMANCE
+56.58%
Invesco DB Precious Metals Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $99.79 | $99.97 (0.18%) | $100.58 | $99.72 | 2.87 K | $224.74 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 |
| 08/04/2026 | $94.00 | $94.25 (0.27%) | $94.64 | $94.00 | 59.00 K | $212.07 M |
| 08/03/2026 | $91.99 | $92.95 (1.04%) | $93.03 | $91.99 | 22.80 K | $209.15 M |
| 07/31/2026 | $92.96 | $92.93 (-0.03%) | $92.96 | $92.79 | 2.20 K | $204.46 M |
| 07/30/2026 | $93.35 | $94.40 (1.12%) | $94.40 | $93.35 | 8.73 K | $207.69 M |
| 07/29/2026 | $91.86 | $92.73 (0.95%) | $93.63 | $91.62 | 6.24 K | $204.01 M |
| 07/28/2026 | $92.30 | $92.17 (-0.14%) | $92.68 | $92.17 | 4.91 K | $202.78 M |
| 07/27/2026 | $93.65 | $93.74 (0.1%) | $93.82 | $93.20 | 52.30 K | $206.23 M |
| 07/24/2026 | $92.74 | $92.88 (0.15%) | $93.62 | $92.74 | 12.00 K | $204.34 M |
| 07/23/2026 | $92.62 | $92.61 (-0.01%) | $92.82 | $92.35 | 4.74 K | $208.37 M |
| 07/22/2026 | $95.14 | $94.75 (-0.41%) | $95.48 | $94.75 | 2.10 K | $213.19 M |
| 07/21/2026 | $92.85 | $93.66 (0.87%) | $93.75 | $92.85 | 4.83 K | $210.73 M |
| 07/20/2026 | $91.51 | $91.53 (0.02%) | $91.86 | $91.34 | 27.72 K | $205.94 M |
| 07/17/2026 | $90.72 | $91.57 (0.94%) | $91.70 | $90.72 | 9.81 K | $206.05 M |
| 07/16/2026 | $91.61 | $91.00 (-0.67%) | $91.61 | $90.76 | 6.02 K | $227.51 M |
| 07/15/2026 | $93.02 | $93.04 (0.02%) | $93.78 | $92.13 | 35.50 K | $232.60 M |
| 07/14/2026 | $93.92 | $93.32 (-0.64%) | $94.38 | $93.01 | 351.70 K | $233.30 M |
| 07/13/2026 | $93.40 | $91.87 (-1.64%) | $93.40 | $91.59 | 8.10 K | $229.68 M |
| 07/10/2026 | $94.09 | $94.47 (0.4%) | $94.71 | $93.77 | 7.70 K | $236.19 M |
| 07/09/2026 | $94.68 | $94.70 (0.02%) | $95.02 | $94.58 | 12.75 K | $236.77 M |
| 07/08/2026 | $93.11 | $93.52 (0.44%) | $93.77 | $92.24 | 10.70 K | $238.48 M |
| 07/07/2026 | $96.14 | $94.86 (-1.33%) | $96.14 | $94.37 | 11.60 K | $241.90 M |
| 07/06/2026 | $95.45 | $96.22 (0.81%) | $96.26 | $95.45 | 17.45 K | $245.37 M |
| 07/02/2026 | $94.96 | $95.05 (0.09%) | $95.54 | $94.65 | 9.42 K | $247.13 M |
| 07/01/2026 | $93.16 | $92.98 (-0.19%) | $94.61 | $92.98 | 29.70 K | $241.75 M |
| 06/30/2026 | $92.49 | $92.47 (-0.02%) | $93.09 | $92.47 | 11.10 K | $240.43 M |
| 06/29/2026 | $92.60 | $92.26 (-0.37%) | $92.69 | $92.26 | 6.24 K | $239.88 M |
| 06/26/2026 | $93.03 | $93.50 (0.51%) | $94.22 | $93.03 | 42.55 K | $243.11 M |
| 06/25/2026 | $92.36 | $92.44 (0.09%) | $93.05 | $91.80 | 10.44 K | $240.35 M |
| 06/24/2026 | $91.78 | $91.47 (-0.34%) | $92.92 | $91.04 | 8.90 K | $237.83 M |
| 06/23/2026 | $95.35 | $95.25 (-0.1%) | $95.95 | $95.25 | 8.90 K | $247.64 M |
| 06/22/2026 | $97.72 | $97.65 (-0.07%) | $98.18 | $97.59 | 5.40 K | $253.88 M |
| 06/18/2026 | $99.02 | $98.34 (-0.69%) | $99.29 | $98.15 | 4.84 K | $250.77 M |
| 06/17/2026 | $101.84 | $99.20 (-2.59%) | $102.52 | $99.20 | 9.44 K | $252.97 M |
| 06/16/2026 | $102.19 | $101.94 (-0.24%) | $102.24 | $101.64 | 8.90 K | $259.96 M |
| 06/15/2026 | $102.56 | $101.59 (-0.95%) | $102.61 | $101.59 | 7.82 K | $259.07 M |
| 06/12/2026 | $98.27 | $98.88 (0.62%) | $99.19 | $97.84 | 6.10 K | $252.14 M |
| 06/11/2026 | $95.16 | $98.79 (3.81%) | $98.90 | $94.94 | 75.90 K | $251.91 M |
| 06/10/2026 | $96.64 | $95.46 (-1.22%) | $97.68 | $95.36 | 11.61 K | $243.42 M |
| 06/09/2026 | $101.23 | $99.04 (-2.16%) | $101.23 | $98.30 | 11.10 K | $252.55 M |
| 06/08/2026 | $101.20 | $101.25 (0.05%) | $101.61 | $101.03 | 7.20 K | $258.18 M |
| 06/05/2026 | $103.73 | $101.06 (-2.57%) | $103.73 | $100.93 | 7.04 K | $257.71 M |
| 06/04/2026 | $106.27 | $105.88 (-0.37%) | $106.35 | $105.55 | 10.40 K | $270.00 M |
| 06/03/2026 | $105.50 | $105.00 (-0.47%) | $105.50 | $104.83 | 15.34 K | $267.74 M |
| 06/02/2026 | $107.65 | $106.51 (-1.06%) | $107.65 | $106.39 | 8.74 K | $271.59 M |
| 06/01/2026 | $105.99 | $106.32 (0.31%) | $106.74 | $105.44 | 11.40 K | $271.11 M |
| 05/29/2026 | $107.31 | $107.59 (0.26%) | $108.82 | $107.24 | 10.64 K | $274.35 M |
| 05/28/2026 | $104.73 | $106.65 (1.83%) | $107.15 | $104.73 | 9.74 K | $271.95 M |
| 05/27/2026 | $104.77 | $105.66 (0.85%) | $105.86 | $104.77 | 7.70 K | $269.43 M |
| 05/26/2026 | $107.44 | $107.38 (-0.06%) | $107.66 | $107.00 | 6.40 K | $273.81 M |
| 05/22/2026 | $107.48 | $107.03 (-0.42%) | $107.48 | $105.00 | 5.90 K | $272.92 M |
| 05/21/2026 | $107.30 | $107.98 (0.63%) | $108.23 | $106.66 | 7.58 K | $275.34 M |
| 05/20/2026 | $106.36 | $107.80 (1.35%) | $107.95 | $105.98 | 14.42 K | $274.88 M |
| 05/19/2026 | $106.30 | $106.09 (-0.2%) | $106.85 | $105.98 | 4.70 K | $270.52 M |
| 05/18/2026 | $108.74 | $108.68 (-0.06%) | $109.11 | $107.87 | 36.83 K | $277.13 M |
| 05/15/2026 | $108.34 | $108.08 (-0.24%) | $108.71 | $108.00 | 8.40 K | $275.60 M |
| 05/14/2026 | $113.08 | $112.28 (-0.71%) | $113.35 | $112.28 | 2.41 K | $286.31 M |
| 05/13/2026 | $114.26 | $114.53 (0.24%) | $115.34 | $113.78 | 40.60 K | $292.04 M |
| 05/12/2026 | $113.27 | $114.54 (1.12%) | $114.54 | $112.98 | 2.65 K | $292.07 M |
| 05/11/2026 | $114.17 | $114.77 (0.53%) | $114.77 | $114.17 | 5.34 K | $292.66 M |
| 05/08/2026 | $113.17 | $112.75 (-0.37%) | $113.17 | $112.16 | 42.10 K | $287.50 M |
| 05/07/2026 | $113.47 | $111.97 (-1.32%) | $113.91 | $111.92 | 23.03 K | $285.52 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.
