Invesco DB Base Metals (DBB)
20.26
-0.04
(-0.22%)
USD |
NYSEARCA |
May 01, 16:00
20.26
0.00 (0.00%)
After-Hours: 19:47
DBB Price: 20.26 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 30, 2024 | 20.19 | 20.45 | 20.13 | 20.31 | 239787.0 |
Apr 29, 2024 | 20.49 | 20.66 | 20.43 | 20.62 | 246100.0 |
Apr 26, 2024 | 20.33 | 20.35 | 20.10 | 20.24 | 152550.0 |
Apr 25, 2024 | 20.27 | 20.29 | 20.11 | 20.22 | 272380.0 |
Apr 24, 2024 | 20.04 | 20.20 | 19.98 | 20.00 | 83876.00 |
Apr 23, 2024 | 19.83 | 19.97 | 19.82 | 19.90 | 208688.0 |
Apr 22, 2024 | 20.28 | 20.38 | 20.24 | 20.31 | 309192.0 |
Apr 19, 2024 | 20.34 | 20.48 | 20.30 | 20.37 | 417602.0 |
Apr 18, 2024 | 19.92 | 20.10 | 19.84 | 20.10 | 208303.0 |
Apr 17, 2024 | 19.93 | 19.98 | 19.77 | 19.83 | 115925.0 |
Apr 16, 2024 | 19.53 | 19.64 | 19.45 | 19.58 | 131285.0 |
Apr 15, 2024 | 19.81 | 19.86 | 19.53 | 19.76 | 569001.0 |
Apr 12, 2024 | 19.79 | 19.83 | 19.47 | 19.48 | 172674.0 |
Apr 11, 2024 | 19.35 | 19.40 | 19.21 | 19.39 | 93875.00 |
Apr 10, 2024 | 19.22 | 19.40 | 19.10 | 19.37 | 105784.0 |
Apr 09, 2024 | 19.38 | 19.38 | 19.15 | 19.31 | 103388.0 |
Apr 08, 2024 | 19.22 | 19.23 | 19.03 | 19.22 | 158831.0 |
Apr 05, 2024 | 18.97 | 19.06 | 18.93 | 19.05 | 95676.00 |
Apr 04, 2024 | 18.85 | 19.07 | 18.80 | 18.90 | 261917.0 |
Apr 03, 2024 | 18.39 | 18.82 | 18.39 | 18.81 | 121258.0 |
Apr 02, 2024 | 18.30 | 18.34 | 18.22 | 18.25 | 186574.0 |
Apr 01, 2024 | 18.02 | 18.14 | 18.02 | 18.05 | 165794.0 |
Mar 28, 2024 | 17.83 | 17.96 | 17.83 | 17.96 | 53408.00 |
Mar 27, 2024 | 17.68 | 17.87 | 17.64 | 17.86 | 56541.00 |
Mar 26, 2024 | 17.93 | 17.93 | 17.80 | 17.80 | 57061.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
11.93
Minimum
Mar 23 2020
26.97
Maximum
Mar 04 2022
18.22
Average
18.35
Median
Jun 22 2023