5 DAY PERFORMANCE
+11.96%
1 MONTH PERFORMANCE
+11.79%
3 MONTH PERFORMANCE
+5.34%
6 MONTH PERFORMANCE
+33.47%
YEAR-TO-DATE PERFORMANCE
+18.66%
1 YEAR PERFORMANCE
+60.13%
Invesco DB Precious Metals Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $110.81 | $111.41 (0.54%) | $111.54 | $110.81 | 6.01 K | $289.42 M |
| 05/05/2026 | $108.07 | $107.24 (-0.77%) | $108.07 | $107.24 | 6.35 K | $278.84 M |
| 05/04/2026 | $107.57 | $106.57 (-0.93%) | $108.21 | $106.37 | 10.52 K | $277.10 M |
| 05/01/2026 | $108.45 | $108.96 (0.47%) | $110.19 | $108.45 | 15.10 K | $283.31 M |
| 04/30/2026 | $108.71 | $108.59 (-0.11%) | $108.82 | $108.20 | 27.30 K | $282.35 M |
| 04/29/2026 | $106.39 | $106.51 (0.11%) | $106.92 | $106.12 | 7.81 K | $276.92 M |
| 04/28/2026 | $107.49 | $108.01 (0.48%) | $108.19 | $107.17 | 13.70 K | $280.82 M |
| 04/27/2026 | $110.51 | $110.25 (-0.24%) | $110.57 | $109.92 | 19.01 K | $286.64 M |
| 04/24/2026 | $110.56 | $110.91 (0.32%) | $111.63 | $110.56 | 14.33 K | $288.37 M |
| 04/23/2026 | $111.54 | $110.56 (-0.88%) | $111.72 | $110.53 | 7.90 K | $287.46 M |
| 04/22/2026 | $112.43 | $112.17 (-0.23%) | $112.69 | $112.01 | 9.00 K | $291.65 M |
| 04/21/2026 | $113.12 | $110.55 (-2.27%) | $113.12 | $110.39 | 5.31 K | $287.43 M |
| 04/20/2026 | $114.53 | $114.15 (-0.33%) | $114.53 | $113.79 | 7.90 K | $296.79 M |
| 04/17/2026 | $116.24 | $115.47 (-0.66%) | $116.47 | $115.46 | 9.50 K | $300.22 M |
| 04/16/2026 | $114.43 | $113.64 (-0.69%) | $114.43 | $113.34 | 3.82 K | $295.46 M |
| 04/15/2026 | $114.42 | $114.04 (-0.33%) | $114.75 | $113.91 | 7.40 K | $296.50 M |
| 04/14/2026 | $113.08 | $114.76 (1.49%) | $114.85 | $113.08 | 5.91 K | $298.37 M |
| 04/13/2026 | $111.11 | $111.86 (0.68%) | $111.93 | $110.48 | 11.00 K | $290.83 M |
| 04/10/2026 | $112.65 | $112.45 (-0.18%) | $113.10 | $112.14 | 10.70 K | $292.37 M |
| 04/09/2026 | $111.49 | $112.56 (0.96%) | $113.36 | $111.49 | 8.20 K | $292.65 M |
| 04/08/2026 | $113.21 | $111.36 (-1.63%) | $113.21 | $110.53 | 11.93 K | $289.53 M |
| 04/07/2026 | $108.53 | $110.01 (1.36%) | $110.15 | $107.87 | 12.43 K | $286.02 M |
| 04/06/2026 | $109.36 | $109.12 (-0.22%) | $109.71 | $108.77 | 20.51 K | $283.71 M |
| 04/02/2026 | $106.94 | $109.38 (2.28%) | $109.70 | $106.94 | 22.92 K | $278.93 M |
| 04/01/2026 | $110.95 | $111.39 (0.4%) | $112.28 | $110.95 | 42.42 K | $284.05 M |
| 03/31/2026 | $107.35 | $110.04 (2.51%) | $110.04 | $107.35 | 17.00 K | $280.61 M |
| 03/30/2026 | $106.84 | $105.43 (-1.32%) | $106.87 | $105.20 | 19.74 K | $268.86 M |
| 03/27/2026 | $102.91 | $105.43 (2.45%) | $106.26 | $102.91 | 9.90 K | $268.85 M |
| 03/26/2026 | $103.94 | $101.67 (-2.18%) | $104.29 | $101.64 | 10.20 K | $259.27 M |
| 03/25/2026 | $107.34 | $106.35 (-0.92%) | $107.34 | $105.99 | 16.70 K | $271.20 M |
| 03/24/2026 | $102.33 | $103.34 (0.99%) | $104.21 | $102.07 | 42.10 K | $263.52 M |
| 03/23/2026 | $103.14 | $103.45 (0.3%) | $105.51 | $102.19 | 19.10 K | $263.81 M |
| 03/20/2026 | $108.86 | $105.05 (-3.5%) | $108.86 | $104.69 | 19.60 K | $273.13 M |
| 03/19/2026 | $106.14 | $109.04 (2.73%) | $109.11 | $105.60 | 62.53 K | $283.51 M |
| 03/18/2026 | $114.26 | $113.45 (-0.71%) | $114.89 | $113.45 | 17.40 K | $294.97 M |
| 03/17/2026 | $118.02 | $117.29 (-0.62%) | $118.66 | $116.69 | 11.72 K | $304.96 M |
| 03/16/2026 | $118.37 | $118.15 (-0.19%) | $118.54 | $117.19 | 9.61 K | $314.84 M |
| 03/13/2026 | $120.52 | $117.73 (-2.31%) | $120.56 | $117.55 | 10.70 K | $306.10 M |
| 03/12/2026 | $122.18 | $120.27 (-1.56%) | $122.23 | $120.27 | 8.90 K | $312.70 M |
| 03/11/2026 | $122.94 | $122.91 (-0.02%) | $122.94 | $121.87 | 5.80 K | $322.65 M |
| 03/10/2026 | $124.41 | $123.45 (-0.77%) | $124.90 | $123.45 | 7.32 K | $324.06 M |
| 03/09/2026 | $120.65 | $121.93 (1.06%) | $122.06 | $119.89 | 61.91 K | $317.03 M |
| 03/06/2026 | $120.47 | $121.29 (0.68%) | $122.02 | $119.99 | 10.81 K | $315.36 M |
| 03/05/2026 | $120.28 | $119.38 (-0.75%) | $120.28 | $118.78 | 9.05 K | $310.39 M |
| 03/04/2026 | $121.70 | $120.72 (-0.81%) | $121.81 | $120.15 | 11.00 K | $313.87 M |
| 03/03/2026 | $120.74 | $119.66 (-0.89%) | $120.91 | $117.37 | 29.61 K | $311.13 M |
| 03/02/2026 | $126.11 | $126.89 (0.62%) | $127.25 | $125.06 | 48.92 K | $329.93 M |
| 02/27/2026 | $125.79 | $126.81 (0.81%) | $126.81 | $125.57 | 8.90 K | $329.71 M |
| 02/26/2026 | $122.88 | $124.04 (0.94%) | $124.26 | $122.04 | 17.11 K | $322.51 M |
| 02/25/2026 | $124.33 | $123.02 (-1.05%) | $125.23 | $123.02 | 9.94 K | $319.87 M |
| 02/24/2026 | $121.60 | $122.72 (0.92%) | $122.99 | $121.22 | 5.83 K | $319.09 M |
| 02/23/2026 | $122.42 | $124.57 (1.76%) | $124.57 | $122.42 | 13.34 K | $323.90 M |
| 02/20/2026 | $118.53 | $120.93 (2.02%) | $120.95 | $117.51 | 22.01 K | $314.42 M |
| 02/19/2026 | $116.50 | $116.87 (0.32%) | $117.26 | $116.27 | 11.00 K | $303.87 M |
| 02/18/2026 | $115.92 | $116.28 (0.31%) | $117.17 | $115.92 | 8.31 K | $302.33 M |
| 02/17/2026 | $113.96 | $113.17 (-0.69%) | $114.00 | $112.48 | 20.65 K | $294.26 M |
| 02/13/2026 | $117.00 | $117.01 (0.01%) | $117.52 | $116.45 | 29.02 K | $304.24 M |
| 02/12/2026 | $119.68 | $114.17 (-4.6%) | $119.75 | $114.17 | 22.10 K | $296.85 M |
| 02/11/2026 | $120.32 | $120.36 (0.03%) | $120.67 | $119.00 | 9.64 K | $312.95 M |
| 02/10/2026 | $119.69 | $118.15 (-1.29%) | $119.69 | $117.67 | 10.90 K | $307.19 M |
| 02/09/2026 | $118.37 | $119.96 (1.34%) | $120.22 | $118.37 | 31.71 K | $311.89 M |
| 02/06/2026 | $113.84 | $115.81 (1.73%) | $116.36 | $113.84 | 34.45 K | $295.33 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.
