NYSEArca - Delayed Quote
USD
Invesco DB Precious Metals Fund (DBP)
86.48
-3.49
(-3.88%)
At close: October 30 at 3:50:12 PM EDT
Trade DBP on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
87.63
87.69
86.33
86.48
86.48
12,400
Oct 29, 2026
90.22
90.22
89.75
89.98
89.98
1,500
Oct 28, 2026
91.13
91.49
90.56
91.49
91.49
4,400
Oct 27, 2026
90.95
91.53
90.95
91.49
91.49
4,900
Oct 26, 2026
90.18
90.94
90.18
90.54
90.54
63,200
Oct 23, 2026
90.70
90.70
90.26
90.38
90.38
4,100
Oct 22, 2026
92.05
92.05
90.98
91.12
91.12
9,600
Oct 21, 2026
94.19
94.22
93.31
94.12
94.12
8,600
Oct 20, 2026
93.60
94.09
93.60
93.90
93.90
4,900
Oct 19, 2026
94.35
94.66
93.95
94.06
94.06
17,500
Oct 16, 2026
95.06
95.21
94.08
94.45
94.45
2,100
Oct 15, 2026
94.00
94.65
93.90
94.63
94.63
12,200
Oct 14, 2026
93.22
93.22
92.27
92.74
92.74
4,400
Oct 13, 2026
95.76
95.76
95.00
95.11
95.11
2,000
Oct 12, 2026
95.56
95.65
95.49
95.50
95.50
900
Oct 9, 2026
95.97
96.30
95.97
96.14
96.14
4,000
Oct 8, 2026
94.13
94.38
93.78
94.35
94.35
2,800
Oct 7, 2026
93.91
94.34
93.80
94.04
94.04
24,300
Oct 6, 2026
96.06
96.14
95.59
96.01
96.01
3,800
Oct 5, 2026
95.65
95.65
95.15
95.40
95.40
6,600
Oct 2, 2026
96.33
96.51
94.50
94.90
94.90
11,500
Oct 1, 2026
95.72
96.13
95.47
95.91
95.91
8,800
Sep 30, 2026
96.43
96.44
95.29
95.54
95.54
22,300
Sep 29, 2026
95.48
96.06
95.38
96.06
96.06
56,000
Sep 28, 2026
95.62
95.70
95.10
95.11
95.11
70,000
Sep 25, 2026
98.63
99.48
98.63
99.25
99.25
6,400
Sep 24, 2026
98.45
98.79
98.15
98.71
98.71
3,800
Sep 23, 2026
99.32
99.41
98.94
99.02
99.02
4,600
Sep 22, 2026
100.26
101.61
100.26
101.57
101.57
3,400
Sep 21, 2026
101.12
101.12
100.64
100.77
100.77
1,800
Sep 18, 2026
101.10
101.64
100.53
101.34
101.34
6,300
Sep 17, 2026
100.71
101.18
100.48
100.48
100.48
4,600
Sep 16, 2026
100.00
100.54
98.18
98.42
98.42
3,100
Sep 15, 2026
99.11
99.58
98.67
98.98
98.98
15,900
Sep 14, 2026
98.29
99.35
98.13
98.57
98.57
4,500
Sep 11, 2026
101.00
101.01
100.25
100.25
100.25
2,400
Sep 10, 2026
100.75
100.89
99.60
99.60
99.60
3,600
Sep 9, 2026
103.22
103.22
102.40
102.40
102.40
3,300
Sep 8, 2026
102.07
102.07
101.04
101.04
101.04
6,400
Sep 4, 2026
102.06
102.75
102.06
102.50
102.50
4,600
Sep 3, 2026
103.39
103.65
102.85
103.37
103.37
3,900
Sep 2, 2026
100.36
101.31
100.36
101.11
101.11
10,800
Sep 1, 2026
100.01
101.03
99.72
99.72
99.72
6,900
Aug 31, 2026
103.17
103.17
102.13
102.57
102.57
10,600
Aug 28, 2026
106.78
107.11
102.83
102.98
102.98
3,700
Aug 27, 2026
106.09
106.70
106.09
106.51
106.51
2,300
Aug 26, 2026
106.22
106.58
105.60
105.89
105.89
5,400
Aug 25, 2026
106.03
107.47
106.03
107.47
107.47
2,400
Aug 24, 2026
107.75
107.75
106.78
107.27
107.27
4,000
Aug 21, 2026
106.50
106.97
106.50
106.90
106.90
4,900
Aug 20, 2026
104.43
104.79
104.43
104.79
104.79
3,000
Aug 19, 2026
102.78
103.99
102.76
103.99
103.99
5,800
Aug 18, 2026
101.05
101.15
99.97
99.97
99.97
12,800
Aug 17, 2026
101.71
102.40
101.50
102.00
102.00
11,900
Aug 14, 2026
101.19
101.29
100.69
100.85
100.85
2,200
Aug 13, 2026
100.57
100.57
100.12
100.21
100.21
12,000
Aug 12, 2026
102.21
102.21
101.68
101.76
101.76
2,200
Aug 11, 2026
101.49
101.49
100.63
100.82
100.82
6,600
Aug 10, 2026
100.02
101.45
100.02
101.45
101.45
2,600
Aug 7, 2026
100.33
100.58
99.63
100.00
100.00
4,300
Aug 6, 2026
97.93
97.99
97.36
97.65
97.65
4,200
Aug 5, 2026
97.92
98.14
97.74
97.87
97.87
9,200
Aug 4, 2026
94.00
94.64
94.00
94.25
94.25
59,000
Aug 3, 2026
91.99
93.03
91.99
92.95
92.95
22,800
Jul 31, 2026
92.96
92.96
92.79
92.93
92.93
2,200
Jul 30, 2026
93.35
94.40
93.35
94.40
94.40
8,700
Jul 29, 2026
91.86
93.63
91.62
92.73
92.73
6,200
Jul 28, 2026
92.30
92.68
92.17
92.17
92.17
4,900
Jul 27, 2026
93.65
93.82
93.20
93.74
93.74
52,300
Jul 24, 2026
92.74
93.62
92.74
92.88
92.88
12,000
Jul 23, 2026
92.62
92.82
92.35
92.61
92.61
4,700
Jul 22, 2026
95.14
95.48
94.75
94.75
94.75
2,100
Jul 21, 2026
92.85
93.75
92.85
93.66
93.66
4,800
Jul 20, 2026
91.51
91.86
91.34
91.53
91.53
27,700
Jul 17, 2026
90.72
91.70
90.72
91.57
91.57
9,800
Jul 16, 2026
91.61
91.61
90.76
91.00
91.00
6,000
Jul 15, 2026
93.02
93.78
92.13
93.04
93.04
35,500
Jul 14, 2026
93.92
94.38
93.01
93.32
93.32
351,700
Jul 13, 2026
93.40
93.40
91.59
91.87
91.87
8,100
Jul 10, 2026
94.09
94.71
93.77
94.47
94.47
7,700
Jul 9, 2026
94.68
95.02
94.58
94.70
94.70
12,700
Jul 8, 2026
93.11
93.77
92.24
93.52
93.52
10,700
Jul 7, 2026
96.14
96.14
94.37
94.86
94.86
11,600
Jul 6, 2026
95.45
96.26
95.45
96.22
96.22
17,400
Jul 2, 2026
94.96
95.54
94.65
95.05
95.05
9,400
Jul 1, 2026
93.16
94.61
92.98
92.98
92.98
29,700
Jun 30, 2026
92.49
93.09
92.47
92.47
92.47
11,100
Jun 29, 2026
92.60
92.69
92.26
92.26
92.26
6,200
Jun 26, 2026
93.03
94.22
93.03
93.50
93.50
42,500
Jun 25, 2026
92.36
93.05
91.80
92.44
92.44
10,400
Jun 24, 2026
91.78
92.92
91.04
91.47
91.47
8,900
Jun 23, 2026
95.35
95.95
95.25
95.25
95.25
8,900
Jun 22, 2026
97.72
98.18
97.59
97.65
97.65
5,400
Jun 18, 2026
99.02
99.29
98.15
98.34
98.34
4,800
Jun 17, 2026
101.84
102.52
99.20
99.20
99.20
9,400
Jun 16, 2026
102.19
102.24
101.64
101.94
101.94
8,900
Jun 15, 2026
102.56
102.61
101.59
101.59
101.59
7,800
Jun 12, 2026
98.27
99.19
97.84
98.88
98.88
6,100
Jun 11, 2026
95.16
98.90
94.94
98.79
98.79
75,900
Jun 10, 2026
96.64
97.68
95.36
95.46
95.46
11,600
Jun 9, 2026
101.23
101.23
98.30
99.04
99.04
11,100
Jun 8, 2026
101.20
101.61
101.03
101.25
101.25
7,200
Jun 5, 2026
103.73
103.73
100.93
101.06
101.06
7,000
Jun 4, 2026
106.27
106.35
105.55
105.88
105.88
10,400
Jun 3, 2026
105.50
105.50
104.83
105.00
105.00
15,300
Jun 2, 2026
107.65
107.65
106.39
106.51
106.51
8,700
Jun 1, 2026
105.99
106.74
105.44
106.32
106.32
11,400
May 29, 2026
107.31
108.82
107.24
107.59
107.59
10,600
May 28, 2026
104.73
107.15
104.73
106.65
106.65
9,700
May 27, 2026
104.77
105.86
104.77
105.66
105.66
7,700
May 26, 2026
107.44
107.66
107.00
107.38
107.38
6,400
May 22, 2026
107.48
107.48
105.00
107.03
107.03
5,900
May 21, 2026
107.30
108.23
106.66
107.98
107.98
7,500
May 20, 2026
106.36
107.95
105.98
107.80
107.80
14,400
May 19, 2026
106.30
106.85
105.98
106.09
106.09
4,700
May 18, 2026
108.74
109.11
107.87
108.68
108.68
36,800
May 15, 2026
108.34
108.71
108.00
108.08
108.08
8,400
May 14, 2026
113.08
113.35
112.28
112.28
112.28
2,400
May 13, 2026
114.26
115.34
113.78
114.53
114.53
40,600
May 12, 2026
113.27
114.54
112.98
114.54
114.54
2,600
May 11, 2026
114.17
114.77
114.17
114.77
114.77
5,300
May 8, 2026
113.17
113.17
112.16
112.75
112.75
42,100
May 7, 2026
113.47
113.91
111.92
111.97
111.97
23,000
May 6, 2026
110.81
111.54
110.81
111.41
111.41
6,000
May 5, 2026
108.07
108.07
107.24
107.24
107.24
6,300
May 4, 2026
107.57
108.21
106.37
106.57
106.57
10,500
May 1, 2026
108.45
110.19
108.45
108.96
108.96
15,100
Apr 30, 2026
108.71
108.82
108.20
108.59
108.59
27,300
Apr 29, 2026
106.39
106.92
106.12
106.51
106.51
7,800
Apr 28, 2026
107.49
108.19
107.17
108.01
108.01
13,700
Apr 27, 2026
110.51
110.57
109.92
110.25
110.25
19,000
Apr 24, 2026
110.56
111.63
110.56
110.91
110.91
14,300
Apr 23, 2026
111.54
111.72
110.53
110.56
110.56
7,900
Apr 22, 2026
112.43
112.69
112.01
112.17
112.17
9,000
Apr 21, 2026
113.12
113.12
110.39
110.55
110.55
5,300
Apr 20, 2026
114.53
114.53
113.79
114.15
114.15
7,900
Apr 17, 2026
116.24
116.47
115.46
115.47
115.47
9,500
Apr 16, 2026
114.43
114.43
113.34
113.64
113.64
3,800
Apr 15, 2026
114.42
114.75
113.91
114.04
114.04
7,400
Apr 14, 2026
113.08
114.85
113.08
114.76
114.76
5,900
Apr 13, 2026
111.11
111.93
110.48
111.86
111.86
11,000
Apr 10, 2026
112.65
113.10
112.14
112.45
112.45
10,700
Apr 9, 2026
111.49
113.36
111.49
112.56
112.56
8,200
Apr 8, 2026
113.21
113.21
110.53
111.36
111.36
11,900
Apr 7, 2026
108.53
110.15
107.87
110.01
110.01
12,400
Apr 6, 2026
109.36
109.71
108.77
109.12
109.12
20,500
Apr 2, 2026
106.94
109.70
106.94
109.38
109.38
22,900
Apr 1, 2026
110.95
112.28
110.95
111.39
111.39
42,400
Mar 31, 2026
107.35
110.04
107.35
110.04
110.04
17,000
Mar 30, 2026
106.84
106.87
105.20
105.43
105.43
19,700
Mar 27, 2026
102.91
106.26
102.91
105.43
105.43
9,900
Mar 26, 2026
103.94
104.29
101.64
101.67
101.67
10,200
Mar 25, 2026
107.34
107.34
105.99
106.35
106.35
16,700
Mar 24, 2026
102.33
104.21
102.07
103.34
103.34
42,100
Mar 23, 2026
103.14
105.51
102.19
103.45
103.45
19,100
Mar 20, 2026
108.86
108.86
104.69
105.05
105.05
19,600
Mar 19, 2026
106.14
109.11
105.60
109.04
109.04
62,300
Mar 18, 2026
114.26
114.89
113.45
113.45
113.45
17,400
Mar 17, 2026
118.02
118.66
116.69
117.29
117.29
11,700
Mar 16, 2026
118.37
118.54
117.19
118.15
118.15
9,600
Mar 13, 2026
120.52
120.56
117.55
117.73
117.73
10,700
Mar 12, 2026
122.18
122.23
120.27
120.27
120.27
8,900
Mar 11, 2026
122.94
122.94
121.87
122.91
122.91
5,800
Mar 10, 2026
124.41
124.90
123.45
123.45
123.45
7,300
Mar 9, 2026
120.65
122.06
119.89
121.93
121.93
61,900
Mar 6, 2026
120.47
122.02
119.99
121.29
121.29
10,800
Mar 5, 2026
120.28
120.28
118.78
119.38
119.38
9,000
Mar 4, 2026
121.70
121.81
120.15
120.72
120.72
11,000
Mar 3, 2026
120.74
120.91
117.37
119.66
119.66
29,600
Mar 2, 2026
126.11
127.25
125.06
126.89
126.89
48,900
Feb 27, 2026
125.79
126.81
125.57
126.81
126.81
8,900
Feb 26, 2026
122.88
124.26
122.04
124.04
124.04
17,100
Feb 25, 2026
124.33
125.23
123.02
123.02
123.02
9,900
Feb 24, 2026
121.60
122.99
121.22
122.72
122.72
5,800
Feb 23, 2026
122.42
124.57
122.42
124.57
124.57
13,300
Feb 20, 2026
118.53
120.95
117.51
120.93
120.93
22,000
Feb 19, 2026
116.50
117.26
116.27
116.87
116.87
11,000
Feb 18, 2026
115.92
117.17
115.92
116.28
116.28
8,300
Feb 17, 2026
113.96
114.00
112.48
113.17
113.17
20,600
Feb 13, 2026
117.00
117.52
116.45
117.01
117.01
29,000
Feb 12, 2026
119.68
119.75
114.17
114.17
114.17
22,100
Feb 11, 2026
120.32
120.67
119.00
120.36
120.36
9,600
Feb 10, 2026
119.69
119.69
117.67
118.15
118.15
10,900
Feb 9, 2026
118.37
120.22
118.37
119.96
119.96
31,700
Feb 6, 2026
113.84
116.36
113.84
115.81
115.81
34,400
Feb 5, 2026
112.66
114.69
111.44
111.66
111.66
70,800
Feb 4, 2026
121.78
121.78
116.41
118.79
118.79
28,000
Feb 3, 2026
118.44
120.20
116.76
118.16
118.16
41,300
Feb 2, 2026
112.69
114.00
110.00
111.45
111.45
26,000
Jan 30, 2026
125.56
125.56
110.59
115.95
115.95
89,500
Jan 29, 2026
140.76
140.76
128.80
135.95
135.95
53,600
Jan 28, 2026
133.30
136.60
131.01
136.43
136.43
26,100
Jan 27, 2026
128.31
131.56
126.88
131.56
131.56
27,000
Jan 26, 2026
129.52
132.03
126.95
128.63
128.63
75,300
Jan 23, 2026
124.02
125.90
123.88
125.90
125.90
25,500
Jan 22, 2026
119.69
122.54
119.46
122.44
122.44
26,100
Jan 21, 2026
120.39
120.44
117.62
119.33
119.33
16,000
Jan 20, 2026
118.41
118.68
117.45
118.30
118.30
33,000
Jan 16, 2026
114.48
114.48
112.05
113.38
113.38
22,700
Jan 15, 2026
114.06
115.41
113.93
114.82
114.82
32,400
Jan 14, 2026
115.46
115.98
114.28
115.96
115.96
25,800
Jan 13, 2026
114.18
114.61
112.58
112.90
112.90
18,500
Jan 12, 2026
112.22
113.64
112.22
112.77
112.77
27,100
Jan 9, 2026
108.90
109.86
108.80
109.30
109.30
10,800
Jan 8, 2026
106.20
108.15
106.15
108.15
108.15
10,400
Jan 7, 2026
107.41
108.17
107.00
108.04
108.04
16,200
Jan 6, 2026
108.71
110.16
108.71
110.16
110.16
11,800
Jan 5, 2026
106.83
107.94
106.67
107.00
107.00
43,500
Jan 2, 2026
105.16
105.16
102.85
103.86
103.86
11,800
Dec 31, 2025
103.59
103.82
102.37
102.81
102.81
27,900
Dec 30, 2025
106.38
106.57
105.14
105.21
105.21
16,200
Dec 29, 2025
105.13
105.13
103.20
103.96
103.96
23,700
Dec 26, 2025
109.37
110.65
108.75
110.39
110.39
14,900
Dec 24, 2025
107.26
107.26
105.75
107.07
107.07
6,000
Dec 23, 2025
106.13
107.36
105.30
107.36
107.36
11,900
Dec 22, 2025
2.504
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
104.91
105.16
104.40
105.16
105.16
12,600
Dec 19, 2025
104.30
105.31
104.30
104.78
102.28
10,400
Dec 18, 2025
104.39
104.88
103.40
103.68
101.20
29,100
Dec 17, 2025
104.03
104.71
103.96
104.52
102.02
8,800
Dec 16, 2025
103.30
103.30
102.71
102.90
100.44
5,500
Dec 15, 2025
103.05
103.14
102.40
102.86
100.40
12,800
Dec 12, 2025
103.37
103.71
100.86
101.97
99.53
21,500
Dec 11, 2025
100.72
102.29
100.72
101.88
99.45
39,900
Dec 10, 2025
99.63
100.44
99.02
100.35
97.95
6,400
Dec 9, 2025
98.76
99.97
98.76
99.97
97.58
6,900
Dec 8, 2025
98.90
98.91
98.09
98.41
96.06
8,400
Dec 5, 2025
99.43
99.93
98.83
98.91
96.55
5,300
Dec 4, 2025
98.08
98.60
98.08
98.56
96.20
5,200
Dec 3, 2025
99.40
99.49
98.66
98.98
96.61
6,700
Dec 2, 2025
99.29
99.29
97.85
98.98
96.61
12,100
Dec 1, 2025
99.59
101.04
98.77
99.30
96.93
40,100
Nov 28, 2025
97.41
98.50
97.41
98.50
96.15
5,700
Nov 26, 2025
95.96
96.34
95.96
96.30
94.00
4,800
Nov 25, 2025
95.21
95.52
94.51
95.11
92.84
10,700
Nov 24, 2025
93.50
95.24
93.50
95.06
92.79
3,100
Nov 21, 2025
93.37
94.02
93.17
93.24
91.01
4,300
Nov 20, 2025
94.26
94.51
93.32
93.73
91.49
4,600
Nov 19, 2025
95.01
95.53
93.90
94.08
91.83
21,600
Nov 18, 2025
93.88
94.20
93.22
93.85
91.61
17,000
Nov 17, 2025
93.85
94.19
92.62
93.13
90.90
8,400
Nov 14, 2025
93.57
94.75
93.57
94.18
91.93
17,700
Nov 13, 2025
97.57
97.57
95.92
96.01
93.72
11,500
Nov 12, 2025
95.58
97.55
95.58
97.18
94.86
7,300
Nov 11, 2025
95.28
95.30
94.56
95.30
93.02
6,100
Nov 10, 2025
94.09
95.01
94.09
94.78
92.51
5,000
Nov 7, 2025
92.12
92.46
91.74
91.94
89.74
35,300
Nov 6, 2025
91.59
91.63
91.25
91.40
89.22
4,300
Nov 5, 2025
91.61
91.75
91.18
91.60
89.41
5,500
Nov 4, 2025
90.77
91.13
90.18
90.35
88.19
14,100
Nov 3, 2025
92.24
92.67
91.69
91.95
89.75
51,600
Oct 31, 2025
92.36
92.46
91.51
91.90
89.70
12,800
