Dark

DBP
Invesco DB Precious Metals Fund
stock NYSE ETF

At Close

Aug 5, 2026 1:02:09 PM EDT

97.72USD+3.682%(+3.47)9,174

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-94.25)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

97.87USD+0.157%(+0.15)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	97.9200	98.1400	97.740000	97.8731	+3.844%	9,174	0.000%
2026-08-04	94.0000	94.6350	94.000000	94.2500	+1.403%	58,968	+3.844%
2026-08-03	91.9900	93.0300	91.990000	92.9459	+0.021%	22,796	+5.301%
2026-07-31	92.9600	92.9600	92.793700	92.9267	-1.557%	2,175	+5.323%
2026-07-30	93.3500	94.3961	93.350000	94.3961	+1.795%	8,726	+3.683%
2026-07-29	91.8600	93.6250	91.616000	92.7316	+0.606%	6,237	+5.544%
2026-07-28	92.3000	92.6800	92.173300	92.1733	-1.671%	4,909	+6.184%
2026-07-27	93.6500	93.8195	93.200100	93.7400	+0.922%	52,260	+4.409%
2026-07-24	92.7400	93.6190	92.740000	92.8838	+0.296%	11,957	+5.372%
2026-07-23	92.6200	92.8200	92.350000	92.6100	-2.260%	4,739	+5.683%
2026-07-22	95.1350	95.4765	94.751300	94.7513	+1.167%	2,093	+3.295%
2026-07-21	92.8500	93.7500	92.850000	93.6582	+2.320%	4,829	+4.500%
2026-07-20	91.5100	91.8550	91.340000	91.5349	-0.040%	27,720	+6.924%
2026-07-17	90.7200	91.7000	90.720000	91.5711	+0.628%	9,813	+6.882%
2026-07-16	91.6100	91.6100	90.760000	90.9993	-2.190%	6,024	+7.554%
2026-07-15	93.0200	93.7800	92.130000	93.0365	-0.303%	35,485	+5.199%
2026-07-14	93.9200	94.3800	93.010000	93.3196	+1.581%	351,660	+4.879%
2026-07-13	93.4000	93.4000	91.591000	91.8676	-2.758%	8,102	+6.537%
2026-07-10	94.0900	94.7100	93.770000	94.4728	-0.240%	7,699	+3.599%
2026-07-09	94.6800	95.0200	94.580000	94.7001	+1.267%	12,750	+3.351%
2026-07-08	93.1100	93.7700	92.240000	93.5157	-1.419%	10,656	+4.660%
2026-07-07	96.1400	96.1400	94.370000	94.8617	-1.412%	11,564	+3.175%
2026-07-06	95.4500	96.2600	95.450000	96.2200	+1.236%	17,446	+1.718%
2026-07-02	94.9600	95.5400	94.645000	95.0456	+2.219%	9,418	+2.975%
2026-07-01	93.1600	94.6100	92.981900	92.9819	+0.549%	29,660	+5.260%
2026-06-30	92.4900	93.0920	92.473900	92.4739	+0.228%	11,087	+5.839%
2026-06-29	92.6000	92.6901	92.260000	92.2633	-1.323%	6,245	+6.080%
2026-06-26	93.0300	94.2200	93.030000	93.5000	+1.147%	42,546	+4.677%
2026-06-25	92.3600	93.0500	91.800000	92.4400	+1.061%	10,436	+5.877%
2026-06-24	91.7800	92.9200	91.040000	91.4691	-3.969%	8,860	+7.001%
2026-06-23	95.3500	95.9500	95.249600	95.2496	-2.461%	8,858	+2.754%
2026-06-22	97.7200	98.1801	97.590000	97.6527	-0.694%	5,402	+0.226%
2026-06-18	99.0201	99.2900	98.149000	98.3351	-0.875%	4,836	-0.470%
2026-06-17	101.8400	102.5200	99.203100	99.2031	-2.683%	9,439	-1.341%
2026-06-16	102.1900	102.2400	101.635000	101.9376	+0.344%	8,869	-3.987%
2026-06-15	102.5600	102.6096	101.588400	101.5884	+2.739%	7,822	-3.657%
2026-06-12	98.2700	99.1900	97.840000	98.8800	+0.091%	6,100	-1.018%
2026-06-11	95.1600	98.9000	94.940000	98.7900	+3.488%	75,872	-0.928%
2026-06-10	96.6400	97.6800	95.360100	95.4600	-3.618%	11,608	+2.528%
2026-06-09	101.2300	101.2300	98.300000	99.0437	-2.179%	11,094	-1.182%
2026-06-08	101.1968	101.6100	101.025000	101.2500	+0.185%	7,150	-3.335%
2026-06-05	103.7300	103.7300	100.930000	101.0626	-4.550%	7,044	-3.156%
2026-06-04	106.2658	106.3499	105.550000	105.8800	+0.839%	10,371	-7.562%
2026-06-03	105.5000	105.5000	104.830000	104.9995	-1.418%	15,343	-6.787%
2026-06-02	107.6500	107.6500	106.390000	106.5100	+0.176%	8,737	-8.109%
2026-06-01	105.9900	106.7400	105.440000	106.3229	-1.179%	11,390	-7.947%
2026-05-29	107.3100	108.8199	107.240000	107.5917	+0.883%	10,639	-9.033%
2026-05-28	104.7300	107.1500	104.730000	106.6500	+0.934%	9,738	-8.230%
2026-05-27	104.7700	105.8599	104.770000	105.6632	-1.601%	7,677	-7.373%
2026-05-26	107.4400	107.6575	107.000000	107.3819	+0.333%	6,364	-8.855%
2026-05-22	107.4800	107.4800	105.000000	107.0254	-0.884%	5,858	-8.552%
2026-05-21	107.2995	108.2250	106.660000	107.9796	+0.167%	7,582	-9.360%
2026-05-20	106.3600	107.9500	105.980000	107.8000	+1.613%	14,419	-9.209%
2026-05-19	106.3000	106.8500	105.980000	106.0884	-2.385%	4,705	-7.744%
2026-05-18	108.7400	109.1100	107.870000	108.6800	+0.558%	36,827	-9.944%
2026-05-15	108.3400	108.7099	108.000000	108.0773	-3.744%	8,395	-9.442%
2026-05-14	113.0801	113.3464	112.280600	112.2806	-1.964%	2,406	-12.832%
2026-05-13	114.2600	115.3350	113.780000	114.5300	-0.007%	40,561	-14.544%
2026-05-12	113.2700	114.5375	112.975000	114.5375	-0.199%	2,646	-14.549%
2026-05-11	114.1700	114.7663	114.170000	114.7663	+1.790%	5,340	-14.720%
2026-05-08	113.1650	113.1650	112.160000	112.7481	+0.691%	42,060	-13.193%
2026-05-07	113.4700	113.9100	111.915000	111.9746	+0.506%	23,027	-12.593%
2026-05-06	110.8100	111.5400	110.810000	111.4107	+3.893%	6,014	-12.151%
2026-05-05	108.0700	108.0700	107.236400	107.2364	+0.623%	6,348	-8.731%
2026-05-04	107.5700	108.2050	106.370000	106.5722	-2.193%	10,518	-8.163%
2026-05-01	108.4500	110.1850	108.450000	108.9622	+0.343%	15,084	-10.177%
2026-04-30	108.7100	108.8200	108.200000	108.5900	+1.951%	27,282	-9.869%
2026-04-29	106.3900	106.9199	106.120000	106.5123	-1.387%	7,809	-8.111%
2026-04-28	107.4859	108.1900	107.173900	108.0106	-2.033%	13,671	-9.386%
2026-04-27	110.5100	110.5699	109.920000	110.2525	-0.593%	19,015	-11.228%
2026-04-24	110.5600	111.6300	110.560000	110.9100	+0.317%	14,328	-11.754%
2026-04-23	111.5351	111.7186	110.530000	110.5600	-1.435%	7,887	-11.475%
2026-04-22	112.4300	112.6900	112.010000	112.1700	+1.465%	8,990	-12.746%
2026-04-21	113.1200	113.1200	110.390000	110.5501	-3.150%	5,311	-11.467%
2026-04-20	114.5300	114.5300	113.790000	114.1461	-1.147%	7,870	-14.256%
2026-04-17	116.2400	116.4740	115.460000	115.4700	+1.606%	9,496	-15.239%
2026-04-16	114.4300	114.4300	113.335000	113.6446	-0.348%	3,816	-13.878%
2026-04-15	114.4150	114.7500	113.910000	114.0415	-0.629%	7,392	-14.178%
2026-04-14	113.0800	114.8500	113.080000	114.7634	+2.599%	5,905	-14.717%
2026-04-13	111.1100	111.9300	110.480100	111.8561	-0.528%	10,961	-12.501%
2026-04-10	112.6500	113.1000	112.140000	112.4500	-0.098%	10,675	-12.963%
2026-04-09	111.4900	113.3600	111.490000	112.5600	+1.078%	8,202	-13.048%
2026-04-08	113.2100	113.2100	110.530000	111.3600	+1.227%	11,929	-12.111%
2026-04-07	108.5300	110.1500	107.870000	110.0100	+0.816%	12,431	-11.033%
2026-04-06	109.3600	109.7100	108.770000	109.1200	-0.233%	20,512	-10.307%
2026-04-02	106.9400	109.7000	106.940000	109.3750	-1.809%	22,919	-10.516%
2026-04-01	110.9500	112.2800	110.950000	111.3900	+1.227%	42,419	-12.135%
2026-03-31	107.3500	110.0400	107.350000	110.0400	+4.373%	16,967	-11.057%
2026-03-30	106.8400	106.8700	105.195000	105.4300	-0.001%	19,738	-7.168%
2026-03-27	102.9100	106.2550	102.910000	105.4312	+3.705%	9,852	-7.169%
2026-03-26	103.9400	104.2900	101.640000	101.6650	-4.402%	10,172	-3.730%
2026-03-25	107.3400	107.3400	105.990000	106.3469	+2.912%	16,705	-7.968%
2026-03-24	102.3300	104.2050	102.070000	103.3380	-0.108%	42,069	-5.288%
2026-03-23	103.1400	105.5050	102.190000	103.4500	-1.523%	19,092	-5.391%
2026-03-20	108.8600	108.8600	104.690000	105.0500	-3.659%	19,577	-6.832%
2026-03-19	106.1400	109.1050	105.602000	109.0400	-3.886%	62,533	-10.241%
2026-03-18	114.2600	114.8900	113.448900	113.4489	-3.275%	17,366	-13.729%
2026-03-17	118.0200	118.6600	116.690000	117.2900	-0.728%	11,722	-16.555%
2026-03-16	118.3700	118.5350	117.185000	118.1500	+0.361%	9,614	-17.162%
2026-03-13	120.5200	120.5599	117.550000	117.7250	-2.116%	10,681	-16.863%
2026-03-12	122.1800	122.2300	120.270000	120.2700	-2.148%	8,876	-18.622%
2026-03-11	122.9400	122.9400	121.870000	122.9100	-0.437%	5,771	-20.370%
2026-03-10	124.4100	124.8976	123.450000	123.4500	+1.247%	7,320	-20.718%
2026-03-09	120.6500	122.0564	119.890000	121.9300	+0.528%	61,909	-19.730%
2026-03-06	120.4700	122.0199	119.989900	121.2900	+1.600%	10,807	-19.307%
2026-03-05	120.2800	120.2800	118.781500	119.3800	-1.110%	9,051	-18.015%
2026-03-04	121.7000	121.8100	120.151100	120.7200	+0.886%	10,982	-18.926%
2026-03-03	120.7400	120.9100	117.370000	119.6600	-5.696%	29,612	-18.207%
2026-03-02	126.1100	127.2500	125.060000	126.8870	+0.061%	48,921	-22.866%
2026-02-27	125.7900	126.8101	125.570000	126.8100	+2.233%	8,860	-22.819%
2026-02-26	122.8800	124.2600	122.040000	124.0400	+0.829%	17,110	-21.096%
2026-02-25	124.3300	125.2300	123.020000	123.0200	+0.245%	9,943	-20.441%
2026-02-24	121.6000	122.9919	121.220000	122.7199	-1.485%	5,831	-20.247%
2026-02-23	122.4200	124.5700	122.420000	124.5700	+3.010%	13,342	-21.431%
2026-02-20	118.5300	120.9500	117.505000	120.9300	+3.474%	22,007	-19.066%
2026-02-19	116.5000	117.2641	116.270100	116.8700	+0.507%	10,970	-16.255%
2026-02-18	115.9200	117.1700	115.920000	116.2800	+2.748%	8,309	-15.830%
2026-02-17	113.9600	114.0000	112.480000	113.1700	-3.282%	20,647	-13.517%
2026-02-13	117.0000	117.5200	116.450000	117.0100	+2.488%	29,021	-16.355%
2026-02-12	119.6800	119.7499	114.170000	114.1700	-5.143%	22,102	-14.274%
2026-02-11	120.3200	120.6699	118.995000	120.3600	+1.871%	9,643	-18.683%
2026-02-10	119.6900	119.6900	117.670000	118.1500	-1.509%	10,895	-17.162%
2026-02-09	118.3650	120.2152	118.365000	119.9600	+3.583%	31,709	-18.412%
2026-02-06	113.8400	116.3590	113.840000	115.8100	+3.717%	34,446	-15.488%
2026-02-05	112.6600	114.6850	111.440000	111.6600	-6.002%	68,224	-12.347%
2026-02-04	121.7800	121.7800	116.410000	118.7900	+0.533%	28,040	-17.608%
2026-02-03	118.4400	120.2000	116.761300	118.1600	+6.021%	41,258	-17.169%
2026-02-02	112.6900	114.0000	110.000000	111.4500	-3.881%	26,001	-12.182%
2026-01-30	125.5600	125.5600	110.590000	115.9500	-14.711%	89,499	-15.590%
2026-01-29	140.7600	140.7600	128.800000	135.9500	-0.352%	53,745	-28.008%
2026-01-28	133.3000	136.6000	131.006800	136.4300	+3.702%	26,280	-28.261%
2026-01-27	128.3100	131.5600	126.880500	131.5600	+2.278%	27,056	-25.606%
2026-01-26	129.5200	132.0300	126.953500	128.6300	+2.168%	75,469	-23.911%
2026-01-23	124.0200	125.9000	123.880000	125.9000	+2.826%	25,510	-22.261%
2026-01-22	119.6900	122.5400	119.460000	122.4400	+2.606%	26,069	-20.064%
2026-01-21	120.3900	120.4350	117.620000	119.3300	+0.872%	16,024	-17.981%
2026-01-20	118.4100	118.6800	117.450200	118.2979	+4.338%	33,171	-17.266%
2026-01-16	114.4800	114.4800	112.050000	113.3800	-1.258%	22,673	-13.677%
2026-01-15	114.0600	115.4050	113.930000	114.8242	-0.981%	32,422	-14.763%
2026-01-14	115.4600	115.9800	114.280000	115.9620	+2.711%	25,755	-15.599%
2026-01-13	114.1800	114.6050	112.580000	112.9007	+0.116%	18,487	-13.310%
2026-01-12	112.2200	113.6400	112.220000	112.7704	+3.175%	27,027	-13.210%
2026-01-09	108.9000	109.8550	108.800000	109.3000	+1.063%	9,053	-10.455%
2026-01-08	106.2000	108.1500	106.150000	108.1500	+0.102%	10,371	-9.502%
2026-01-07	107.4100	108.1700	107.000000	108.0400	-1.924%	16,196	-9.410%
2026-01-06	108.7100	110.1600	108.710000	110.1600	+2.953%	11,827	-11.154%
2026-01-05	106.8300	107.9399	106.670000	107.0000	+3.023%	43,530	-8.530%
2026-01-02	105.1600	105.1600	102.850000	103.8600	+1.021%	11,804	-5.764%
2025-12-31	103.5900	103.8200	102.370000	102.8100	-2.281%	27,908	-4.802%
2025-12-30	106.3800	106.5650	105.135000	105.2100	+1.202%	16,158	-6.974%
2025-12-29	105.1300	105.1300	103.200000	103.9600	-5.828%	23,754	-5.855%
2025-12-26	109.3700	110.6450	108.750100	110.3940	+3.105%	14,883	-11.342%
2025-12-24	107.2600	107.2600	105.745000	107.0700	-0.270%	5,992	-8.590%
2025-12-23	106.1300	107.3600	105.300000	107.3600	+2.092%	11,923	-8.837%
2025-12-22	104.9100	105.1600	104.400000	105.1600	+0.363%	12,566	-6.929%
2025-12-19	104.3000	105.3050	104.300000	104.7800	+1.061%	10,373	-6.592%
2025-12-18	104.3900	104.8801	103.400000	103.6800	-0.803%	29,064	-5.601%
2025-12-17	104.0300	104.7099	103.955000	104.5197	+1.574%	8,761	-6.359%
2025-12-16	103.3000	103.3000	102.710000	102.9000	+0.039%	5,518	-4.885%
2025-12-15	103.0500	103.1400	102.400200	102.8600	+0.873%	12,754	-4.848%
2025-12-12	103.3655	103.7100	100.860000	101.9700	+0.088%	21,534	-4.018%
2025-12-11	100.7200	102.2900	100.720000	101.8800	+1.522%	39,891	-3.933%
2025-12-10	99.6300	100.4350	99.020000	100.3524	+0.383%	6,352	-2.471%
2025-12-09	98.7600	99.9700	98.760000	99.9700	+1.585%	6,913	-2.098%
2025-12-08	98.9000	98.9100	98.090100	98.4100	-0.506%	8,398	-0.546%
2025-12-05	99.4300	99.9300	98.825900	98.9100	+0.357%	5,287	-1.048%
2025-12-04	98.0800	98.6000	98.080000	98.5577	-0.423%	5,247	-0.695%
2025-12-03	99.4000	99.4899	98.660000	98.9768	-0.008%	6,726	-1.115%
2025-12-02	99.2900	99.2900	97.850000	98.9846	-0.317%	12,133	-1.123%
2025-12-01	99.5900	101.0400	98.770000	99.2992	+0.810%	40,129	-1.436%
2025-11-28	97.4100	98.5015	97.410000	98.5015	+2.286%	5,685	-0.638%
2025-11-26	95.9568	96.3412	95.956800	96.3000	+1.252%	4,790	+1.634%
2025-11-25	95.2100	95.5150	94.510000	95.1093	+0.052%	10,657	+2.906%
2025-11-24	93.5000	95.2400	93.500000	95.0597	+1.953%	3,096	+2.960%
2025-11-21	93.3685	94.0200	93.170000	93.2390	-0.519%	4,265	+4.970%
2025-11-20	94.2600	94.5099	93.320000	93.7259	-0.376%	4,558	+4.425%
2025-11-19	95.0100	95.5299	93.900000	94.0800	+0.245%	21,631	+4.032%
2025-11-18	93.8800	94.2047	93.220000	93.8501	+0.778%	17,011	+4.287%
2025-11-17	93.8500	94.1900	92.621500	93.1260	-1.121%	8,365	+5.098%
2025-11-14	93.5650	94.7500	93.565000	94.1814	-1.903%	17,713	+3.920%
2025-11-13	97.5700	97.5700	95.920000	96.0084	-1.202%	11,450	+1.942%
2025-11-12	95.5800	97.5490	95.580000	97.1762	+1.965%	7,341	+0.717%
2025-11-11	95.2845	95.3034	94.557300	95.3034	+0.552%	6,086	+2.696%
2025-11-10	94.0900	95.0099	94.090000	94.7800	+3.089%	4,996	+3.263%
2025-11-07	92.1200	92.4600	91.741200	91.9400	+0.595%	35,266	+6.453%
2025-11-06	91.5878	91.6300	91.250000	91.3958	-0.218%	4,267	+7.087%
2025-11-05	91.6100	91.7500	91.180100	91.5956	+1.379%	5,534	+6.853%
2025-11-04	90.7700	91.1250	90.181000	90.3500	-1.740%	14,125	+8.327%
2025-11-03	92.2400	92.6700	91.690000	91.9500	+0.055%	51,631	+6.442%
2025-10-31	92.3600	92.4550	91.510100	91.8993	-0.654%	12,780	+6.500%
2025-10-30	91.3400	92.6200	91.340000	92.5047	+2.204%	16,473	+5.803%
2025-10-29	92.3174	92.4500	90.401600	90.5100	-0.390%	23,287	+8.135%
2025-10-28	90.0100	91.1500	90.010000	90.8640	-0.376%	14,285	+7.714%
2025-10-27	92.2600	92.2600	90.720000	91.2065	-2.951%	8,977	+7.309%
2025-10-24	94.4800	94.8299	93.740000	93.9800	-0.529%	30,282	+4.142%
2025-10-23	95.1200	95.1300	94.120000	94.4799	+0.511%	11,432	+3.591%
2025-10-22	92.7900	94.1200	92.170000	94.0000	+0.299%	21,698	+4.120%
2025-10-21	95.8800	96.3300	93.040000	93.7200	-6.514%	33,412	+4.431%
2025-10-20	99.0100	100.2502	98.340000	100.2502	+3.458%	12,819	-2.371%
2025-10-17	99.2000	99.2000	96.080000	96.8997	-2.653%	21,181	+1.005%
2025-10-16	98.1800	99.5400	98.180000	99.5400	+2.190%	23,422	-1.675%
2025-10-15	96.8100	97.4066	96.620000	97.4066	+2.200%	9,681	+0.479%
2025-10-14	94.5100	95.7400	94.510000	95.3100	+0.404%	11,468	+2.689%
2025-10-13	94.2900	95.1500	94.290000	94.9266	+3.159%	17,759	+3.104%
2025-10-10	91.8700	92.0200	91.009400	92.0200	+0.897%	2,191	+6.361%
2025-10-09	93.4000	93.4000	90.653700	91.2020	-1.927%	12,150	+7.315%
2025-10-08	93.0300	93.5199	92.871800	92.9941	+1.689%	7,811	+5.247%
2025-10-07	91.8800	91.8800	90.980000	91.4492	+0.098%	7,504	+7.025%
2025-10-06	90.8600	91.4893	90.860000	91.3600	+1.650%	4,770	+7.129%
2025-10-03	89.5800	90.0000	89.350000	89.8772	+1.236%	9,427	+8.896%
2025-10-02	90.0000	90.0000	88.189900	88.7800	-0.644%	9,244	+10.242%
2025-10-01	90.3700	90.3700	89.180000	89.3553	+0.482%	20,217	+9.533%
2025-09-30	88.1100	88.9800	88.110000	88.9268	+0.486%	24,785	+10.060%
2025-09-29	88.4300	88.6839	88.270000	88.4970	+1.579%	9,196	+10.595%
2025-09-26	86.8600	87.5200	86.860000	87.1216	+0.807%	8,212	+12.341%
2025-09-25	86.0200	86.5550	85.655000	86.4238	+0.968%	9,475	+13.248%
2025-09-24	86.0380	86.2800	85.460000	85.5950	-0.854%	6,657	+14.344%
2025-09-23	86.7000	86.7990	86.100000	86.3323	+0.309%	9,045	+13.368%
2025-09-22	85.4500	86.1500	85.420000	86.0662	+1.860%	3,934	+13.718%
2025-09-19	83.6000	84.4948	83.600000	84.4948	+1.434%	5,438	+15.833%
2025-09-18	83.0900	83.3002	83.030000	83.3002	-0.202%	10,791	+17.494%
2025-09-17	84.1000	84.2500	83.020000	83.4684	-1.184%	3,894	+17.258%
2025-09-16	84.7700	84.8600	84.320000	84.4681	+0.044%	6,773	+15.870%
2025-09-15	83.6700	84.4900	83.670000	84.4312	+0.982%	5,616	+15.921%
2025-09-12	83.7189	83.7699	83.530000	83.6105	+0.542%	4,374	+17.058%
2025-09-11	82.7100	83.3050	82.710000	83.1600	+0.073%	19,148	+17.693%
2025-09-10	83.2400	83.5300	83.032400	83.0994	+0.394%	7,627	+17.778%
2025-09-09	83.6299	83.6299	82.773200	82.7732	-0.507%	7,812	+18.242%
2025-09-08	82.9800	83.4790	82.960000	83.1947	+0.978%	11,112	+17.643%
2025-09-05	82.2400	82.5033	82.135000	82.3890	+0.893%	32,709	+18.794%
2025-09-04	81.8200	81.8200	81.270000	81.6596	-0.452%	11,209	+19.855%
2025-09-03	82.1700	82.5300	81.945000	82.0300	+0.650%	17,198	+19.314%
2025-09-02	80.6200	81.6699	80.456400	81.5000	+2.298%	34,817	+20.090%
2025-08-29	78.7820	79.7233	78.782000	79.6690	+1.462%	6,234	+22.850%
2025-08-28	78.1500	78.5899	78.150000	78.5213	+0.927%	5,531	+24.645%
2025-08-27	77.3700	77.8000	77.279900	77.8000	+0.267%	2,513	+25.801%
2025-08-26	77.2900	77.6500	77.231000	77.5929	+0.661%	9,123	+26.137%
2025-08-25	77.4200	77.4400	77.083100	77.0831	-0.357%	1,889	+26.971%
2025-08-22	76.3000	77.4100	76.230000	77.3595	+1.289%	5,549	+26.517%
2025-08-21	76.5300	76.5746	76.123400	76.3750	-0.065%	6,034	+28.148%
2025-08-20	76.1330	76.4479	76.133000	76.4250	+1.044%	2,426	+28.064%
2025-08-19	76.2800	76.3700	75.537100	75.6350	-0.800%	4,147	+29.402%
2025-08-18	76.5000	76.5800	76.220000	76.2448	-0.074%	3,013	+28.367%
2025-08-15	76.3200	76.4395	76.220000	76.3014	-0.088%	4,973	+28.272%
2025-08-14	76.4200	76.4799	76.287700	76.3686	-0.731%	4,214	+28.159%
2025-08-13	76.9256	77.2247	76.772800	76.9307	+0.550%	3,973	+27.222%
2025-08-12	76.4600	76.8000	76.105000	76.5102	+0.046%	2,899	+27.922%
2025-08-11	76.7200	76.8200	76.475400	76.4754	-1.687%	5,118	+27.980%
2025-08-08	78.2800	78.5200	77.700000	77.7878	-0.154%	3,084	+25.821%
2025-08-07	77.8900	77.9074	77.495000	77.9074	+1.027%	6,423	+25.627%
2025-08-06	76.7900	77.1300	76.720000	77.1157	+0.098%	3,518	+26.917%
2025-08-05	76.8600	77.2600	76.860000	77.0400	+0.326%	28,241	+27.042%
2025-08-04	76.7900	76.9500	76.620000	76.7897	+0.691%	8,026	+27.456%
2025-08-01	76.2900	76.4199	75.890000	76.2630	+1.752%	8,655	+28.336%
2025-07-31	75.3000	75.3000	74.932200	74.9500	+0.422%	4,741	+30.585%
2025-07-30	75.6300	75.6300	74.635000	74.6354	-2.108%	11,350	+31.135%
2025-07-29	76.0300	76.4000	75.891600	76.2428	+0.267%	7,031	+28.370%
2025-07-28	76.3100	76.3100	75.820000	76.0400	-0.558%	8,586	+28.713%
2025-07-25	76.7116	76.9300	76.190000	76.4664	-1.303%	7,860	+27.995%
2025-07-24	77.1300	77.6099	77.130000	77.4757	-0.736%	5,656	+26.327%
2025-07-23	78.6600	78.6800	77.818800	78.0499	-1.033%	8,926	+25.398%
2025-07-22	78.5300	78.9048	78.250000	78.8642	+0.998%	7,806	+24.103%
2025-07-21	77.6650	78.2200	77.665000	78.0846	+1.817%	7,113	+25.342%
2025-07-18	77.0000	77.0000	76.690100	76.6908	+0.171%	2,591	+27.620%
2025-07-17	76.3199	76.5600	76.300000	76.5600	-0.026%	13,325	+27.838%
2025-07-16	76.3900	76.8900	76.020000	76.5800	+0.525%	4,273	+27.805%
2025-07-15	76.6800	76.7500	76.070000	76.1800	-0.509%	12,653	+28.476%
2025-07-14	77.1350	77.1350	76.570000	76.5700	-0.983%	16,351	+27.822%
2025-07-11	76.9400	77.3320	76.858100	77.3299	+1.802%	4,377	+26.566%
2025-07-10	75.7100	75.9608	75.540000	75.9608	+0.763%	6,175	+28.847%
2025-07-09	75.1400	75.4000	75.091200	75.3855	+0.047%	5,472	+29.830%
2025-07-08	75.6700	75.6800	74.930100	75.3500	-0.803%	8,492	+29.891%
2025-07-07	75.3200	75.9600	75.185000	75.9600	+0.304%	7,198	+28.848%
2025-07-03	75.7200	75.9000	75.590000	75.7300	-0.473%	4,718	+29.240%
2025-07-02	75.8300	76.1200	75.810000	76.0900	+0.475%	8,631	+28.628%
2025-07-01	75.9500	76.0300	75.500000	75.7300	+0.785%	9,268	+29.240%
2025-06-30	74.5900	75.2100	74.590000	75.1400	+1.090%	15,552	+30.254%
2025-06-27	74.0699	74.6000	74.069900	74.3296	-1.739%	11,490	+31.674%
2025-06-26	75.4704	75.7100	75.380100	75.6450	-0.029%	5,768	+29.385%
2025-06-25	75.1600	75.6666	75.160000	75.6666	+0.448%	6,006	+29.348%
2025-06-24	74.9800	75.3289	74.717400	75.3289	-1.490%	4,208	+29.928%
2025-06-23	76.1700	76.7000	74.920000	76.4682	+0.423%	11,037	+27.992%
2025-06-20	76.1200	76.2584	76.040000	76.1460	-0.502%	4,549	+28.533%
2025-06-18	76.9000	77.0899	76.440000	76.5300	-0.765%	19,245	+27.889%
2025-06-17	77.1600	77.2467	76.912100	77.1200	+0.712%	5,682	+26.910%
2025-06-16	77.3400	77.3400	76.575000	76.5750	-1.229%	12,406	+27.813%
2025-06-13	77.8580	77.8580	77.430000	77.5282	+1.011%	3,892	+26.242%
2025-06-12	76.7070	76.7900	76.690000	76.7519	+1.003%	2,419	+27.519%
2025-06-11	75.8200	76.0100	75.675000	75.9900	+0.251%	3,394	+28.797%
2025-06-10	76.1300	76.1300	75.634000	75.7994	+0.032%	3,416	+29.121%
2025-06-09	75.5200	76.0399	75.520000	75.7750	+0.591%	14,914	+29.163%
2025-06-06	75.9750	75.9750	75.315000	75.3300	-0.751%	6,897	+29.926%
2025-06-05	76.3800	76.5400	75.615000	75.9000	+0.251%	6,333	+28.950%
2025-06-04	75.5200	76.0350	75.400000	75.7100	+0.398%	17,151	+29.274%
2025-06-03	74.9500	75.4700	74.950000	75.4100	-0.800%	21,325	+29.788%
2025-06-02	75.2100	76.0180	75.210000	76.0180	+3.145%	8,156	+28.750%
2025-05-30	73.8100	73.8100	73.315000	73.7000	-0.781%	14,808	+32.799%
2025-05-29	74.2400	74.4068	73.940000	74.2800	+0.610%	7,841	+31.762%
2025-05-28	74.0700	74.0900	73.700000	73.8300	-0.405%	7,574	+32.565%
2025-05-27	73.8700	74.1300	73.720000	74.1300	-1.395%	4,277	+32.029%
2025-05-23	74.7101	75.3299	74.710100	75.1789	+2.062%	26,387	+30.187%
2025-05-22	74.1500	74.1500	73.465000	73.6600	-1.039%	5,179	+32.871%
2025-05-21	74.1000	74.5400	74.100000	74.4334	+0.886%	14,615	+31.491%
2025-05-20	72.6000	73.8500	72.600000	73.7800	+1.948%	16,713	+32.655%
2025-05-19	72.3200	72.5800	72.214900	72.3700	+1.146%	30,648	+35.240%
2025-05-16	71.2248	71.6850	71.120000	71.5500	-1.065%	8,153	+36.790%
2025-05-15	71.6600	72.4300	71.575000	72.3200	+1.299%	34,171	+35.333%
2025-05-14	71.6300	71.6300	71.206800	71.3926	-2.193%	5,487	+37.091%
2025-05-13	72.6800	73.1099	72.625000	72.9934	+0.555%	6,462	+34.085%
2025-05-12	72.6900	72.7446	72.246225	72.5904	-2.261%	12,599	+34.829%
2025-05-09	74.5200	74.6299	74.270000	74.2700	+0.648%	23,251	+31.780%
2025-05-08	74.8900	75.0200	73.692000	73.7916	-1.532%	27,358	+32.634%
2025-05-07	75.7376	75.7376	74.820100	74.9400	-1.628%	6,620	+30.602%
2025-05-06	75.9200	76.2200	75.660000	76.1800	+2.807%	7,100	+28.476%
2025-05-05	74.1000	74.3728	73.590000	74.1000	+2.632%	41,848	+32.082%
2025-05-02	72.7300	72.7677	72.160000	72.2000	-0.129%	8,864	+35.558%
2025-05-01	72.3700	72.3700	71.860000	72.2929	-1.723%	21,339	+35.384%
2025-04-30	73.8600	74.1000	73.560000	73.5600	-0.836%	4,322	+33.052%
2025-04-29	74.1600	74.5900	74.160000	74.1800	-1.029%	19,404	+31.940%
2025-04-28	74.0600	74.9513	73.741600	74.9513	+1.203%	8,001	+30.582%
2025-04-25	73.4500	74.1100	73.240000	74.0600	-1.069%	35,303	+32.154%
2025-04-24	74.7680	74.9500	74.265000	74.8600	+1.203%	11,001	+30.742%
2025-04-23	73.8700	74.1699	73.307900	73.9700	-1.515%	135,474	+32.315%
2025-04-22	76.4300	76.4300	75.070000	75.1077	-1.226%	28,033	+30.310%
2025-04-21	76.0000	76.2800	75.745800	76.0400	+2.521%	25,589	+28.713%
2025-04-17	74.1600	74.3611	73.503800	74.1700	-0.656%	26,225	+31.958%
2025-04-16	74.1500	74.7000	74.010000	74.6600	+3.036%	8,417	+31.092%
2025-04-15	72.3200	72.4600	72.030000	72.4600	+0.604%	22,347	+35.072%
2025-04-14	71.8100	72.1600	71.534000	72.0251	-0.518%	65,139	+35.887%
2025-04-11	72.0800	72.5000	71.978700	72.4000	+2.130%	14,675	+35.184%
2025-04-10	69.9100	71.0100	69.680000	70.8900	+2.294%	50,632	+38.063%
2025-04-09	68.5000	69.3000	68.380100	69.3000	+3.992%	16,102	+41.231%
2025-04-08	67.6000	67.6000	66.619700	66.6400	+0.034%	7,268	+46.868%
2025-04-07	67.6000	68.0400	66.170000	66.6176	-1.593%	28,138	+46.918%
2025-04-04	68.8100	68.8950	67.205000	67.6959	-3.070%	57,739	+44.578%
2025-04-03	69.0500	70.3800	69.050000	69.8400	-2.472%	12,736	+40.139%
2025-04-02	71.5300	71.9100	71.465000	71.6100	+0.393%	38,438	+36.675%
2025-04-01	71.5500	71.6586	70.900000	71.3300	-0.168%	131,852	+37.212%
2025-03-31	71.2100	71.5100	70.849800	71.4500	+1.064%	140,396	+36.981%
2025-03-28	70.8400	71.0982	70.475000	70.6975	+0.181%	8,269	+38.439%
2025-03-27	69.4600	70.6200	69.460000	70.5700	+1.862%	22,829	+38.689%
2025-03-26	69.4000	69.5400	69.270000	69.2800	-0.043%	96,723	+41.272%
2025-03-25	69.6300	69.6489	69.310000	69.3100	+0.544%	24,980	+41.211%
2025-03-24	69.1300	69.1900	68.690100	68.9350	-0.195%	17,417	+41.979%
2025-03-21	68.7300	69.1264	68.610100	69.0700	-1.074%	4,329	+41.701%
2025-03-20	70.1000	70.1000	69.340000	69.8200	-0.214%	34,452	+40.179%
2025-03-19	69.5850	70.1800	69.523100	69.9700	+0.165%	314,194	+39.879%
2025-03-18	69.9100	69.9500	69.662900	69.8548	+1.078%	5,590	+40.109%
2025-03-17	68.7400	69.1100	68.740000	69.1100	+0.551%	11,707	+41.619%
2025-03-14	69.2500	69.2500	68.712100	68.7313	-0.172%	4,762	+42.400%
2025-03-13	67.9900	68.9900	67.880000	68.8500	+1.818%	71,396	+42.154%
2025-03-12	67.0200	67.7900	67.020000	67.6209	+0.746%	12,602	+44.738%
2025-03-11	66.8100	67.2700	66.810000	67.1200	+1.374%	18,064	+45.818%
2025-03-10	66.7300	66.8500	66.010000	66.2100	-0.990%	30,104	+47.822%
2025-03-07	67.0700	67.3943	66.670000	66.8721	-0.138%	2,977	+46.359%
2025-03-06	66.8700	67.1600	66.870000	66.9646	-0.276%	4,208	+46.156%
2025-03-05	66.7100	67.3200	66.710000	67.1500	+0.494%	14,023	+45.753%
2025-03-04	66.9700	66.9900	66.470000	66.8200	+0.947%	42,670	+46.473%
2025-03-03	65.9500	66.4850	65.950000	66.1934	+1.353%	13,216	+47.859%
2025-02-28	65.1800	65.4300	64.930100	65.3100	-0.764%	8,405	+49.859%
2025-02-27	66.5300	66.5300	65.771300	65.8128	-1.602%	7,334	+48.714%
2025-02-26	66.4300	66.9700	66.430000	66.8840	+0.276%	19,618	+46.333%
2025-02-25	67.5100	67.5100	66.200000	66.7000	-1.395%	15,065	+46.736%
2025-02-24	67.6800	67.7286	67.390000	67.6437	+0.305%	23,638	+44.689%
2025-02-21	67.6200	67.6200	67.323800	67.4380	-0.320%	4,743	+45.130%
2025-02-20	67.5300	67.8504	67.530000	67.6547	+0.214%	6,217	+44.666%
2025-02-19	67.6500	67.7000	67.213500	67.5100	-0.354%	2,104	+44.976%
2025-02-18	67.2700	67.7600	67.270000	67.7500	+2.123%	7,374	+44.462%
2025-02-14	67.8900	67.8900	66.267800	66.3418	-1.925%	6,610	+47.529%
2025-02-13	67.1800	67.6600	67.070800	67.6439	+0.969%	43,395	+44.689%

.dark-mode .NF2zsl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NF2zsl{ color: #333333; background-color: white; border: 2px solid #333333; }DBPInvesco DB Precious Metals Fundstock NYSE ETF

DBP
Invesco DB Precious Metals Fund
stock NYSE ETF