5 DAY PERFORMANCE
+23.95%
1 MONTH PERFORMANCE
+14.12%
3 MONTH PERFORMANCE
+24.05%
6 MONTH PERFORMANCE
+16.13%
YEAR-TO-DATE PERFORMANCE
+18.66%
1 YEAR PERFORMANCE
+44.38%
Invesco DB Precious Metals Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $100.88 | $100.78 (-0.1%) | $101.09 | $100.33 | 445 | $226.76 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 |
| 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 |
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.
