Invesco DB Base Metals Fund (DBB) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 25.48 | 25.49 | 25.36 | 25.37 | -0.67% | 127,200 |
| 2026-08-06 | 25.53 | 25.59 | 25.45 | 25.54 | -0.16% | 323,600 |
| 2026-08-05 | 25.46 | 25.60 | 25.37 | 25.58 | +1.15% | 130,400 |
| 2026-08-04 | 25.39 | 25.40 | 25.27 | 25.29 | +0.40% | 173,500 |
| 2026-08-03 | 25.18 | 25.19 | 24.93 | 25.19 | +0.12% | 119,600 |
| 2026-07-31 | 25.06 | 25.16 | 24.88 | 25.16 | +0.48% | 81,000 |
| 2026-07-30 | 24.90 | 25.09 | 24.90 | 25.04 | +1.34% | 312,200 |
| 2026-07-29 | 24.67 | 24.93 | 24.61 | 24.71 | +0.49% | 257,800 |
| 2026-07-28 | 24.57 | 24.69 | 24.50 | 24.59 | -1.05% | 140,400 |
| 2026-07-27 | 24.82 | 24.87 | 24.78 | 24.85 | +0.65% | 118,600 |
| 2026-07-24 | 24.72 | 24.81 | 24.67 | 24.69 | -0.04% | 373,900 |
| 2026-07-23 | 24.79 | 24.83 | 24.66 | 24.70 | -0.92% | 107,100 |
| 2026-07-22 | 24.91 | 25.02 | 24.90 | 24.93 | +0.04% | 271,000 |
| 2026-07-21 | 24.80 | 24.97 | 24.80 | 24.92 | +1.63% | 171,900 |
| 2026-07-20 | 24.52 | 24.58 | 24.44 | 24.52 | -0.04% | 61,700 |
| 2026-07-17 | 24.31 | 24.53 | 24.29 | 24.53 | -0.20% | 93,800 |
| 2026-07-16 | 24.69 | 24.75 | 24.54 | 24.58 | -0.04% | 79,700 |
| 2026-07-15 | 24.58 | 24.67 | 24.49 | 24.59 | -0.12% | 195,200 |
| 2026-07-14 | 24.71 | 24.81 | 24.60 | 24.62 | +0.57% | 191,700 |
| 2026-07-13 | 24.58 | 24.58 | 24.42 | 24.48 | +0.12% | 163,000 |
| 2026-07-10 | 24.49 | 24.53 | 24.41 | 24.45 | -0.24% | 229,000 |
| 2026-07-09 | 24.34 | 24.61 | 24.34 | 24.51 | +1.66% | 294,900 |
| 2026-07-08 | 24.07 | 24.14 | 23.95 | 24.11 | +0.08% | 243,300 |
| 2026-07-07 | 24.20 | 24.36 | 24.07 | 24.09 | -0.70% | 332,162 |
| 2026-07-06 | 24.08 | 24.27 | 24.08 | 24.26 | +1.25% | 220,342 |
| 2026-07-02 | 23.94 | 24.07 | 23.89 | 23.96 | +0.08% | 627,000 |
| 2026-07-01 | 23.99 | 24.09 | 23.90 | 23.94 | -0.66% | 359,200 |
| 2026-06-30 | 24.10 | 24.27 | 24.09 | 24.10 | +0.50% | 178,000 |
| 2026-06-29 | 24.10 | 24.10 | 23.89 | 23.98 | -1.19% | 402,000 |
| 2026-06-26 | 24.22 | 24.33 | 24.15 | 24.27 | +0.46% | 373,700 |
| 2026-06-25 | 24.11 | 24.21 | 23.98 | 24.16 | +1.56% | 487,900 |
| 2026-06-24 | 23.87 | 24.03 | 23.73 | 23.79 | -2.78% | 412,300 |
| 2026-06-23 | 24.50 | 24.59 | 24.44 | 24.47 | -3.05% | 384,400 |
| 2026-06-22 | 25.31 | 25.34 | 25.18 | 25.24 | -0.24% | 339,800 |
| 2026-06-18 | 25.47 | 25.47 | 25.29 | 25.30 | +0.28% | 119,900 |
| 2026-06-17 | 25.55 | 25.61 | 25.17 | 25.23 | -0.98% | 284,500 |
| 2026-06-16 | 25.46 | 25.54 | 25.40 | 25.48 | +0.20% | 173,100 |
| 2026-06-15 | 25.50 | 25.56 | 25.36 | 25.43 | -1.17% | 385,500 |
| 2026-06-12 | 25.51 | 25.73 | 25.50 | 25.73 | +1.06% | 198,300 |
| 2026-06-11 | 25.08 | 25.53 | 25.08 | 25.46 | +1.64% | 520,700 |
| 2026-06-10 | 25.25 | 25.37 | 25.02 | 25.05 | -1.46% | 585,700 |
| 2026-06-09 | 25.75 | 25.80 | 25.32 | 25.42 | -0.97% | 1,001,500 |
| 2026-06-08 | 25.66 | 25.70 | 25.59 | 25.67 | +0.47% | 561,900 |
| 2026-06-05 | 25.88 | 25.89 | 25.50 | 25.55 | -2.56% | 646,700 |
| 2026-06-04 | 26.19 | 26.23 | 26.10 | 26.22 | +0.04% | 284,300 |
| 2026-06-03 | 26.31 | 26.38 | 26.16 | 26.21 | -1.58% | 317,500 |
| 2026-06-02 | 26.66 | 26.71 | 26.61 | 26.63 | +0.83% | 214,500 |
| 2026-06-01 | 26.18 | 26.44 | 26.11 | 26.41 | +1.69% | 404,600 |
| 2026-05-29 | 26.04 | 26.04 | 25.88 | 25.97 | -0.19% | 177,100 |
| 2026-05-28 | 25.86 | 26.08 | 25.81 | 26.02 | +1.13% | 598,200 |
| 2026-05-27 | 25.82 | 25.86 | 25.69 | 25.73 | -1.23% | 278,900 |
| 2026-05-26 | 25.97 | 26.06 | 25.92 | 26.05 | +0.58% | 544,700 |
| 2026-05-22 | 25.76 | 25.90 | 25.72 | 25.90 | +0.47% | 486,600 |
| 2026-05-21 | 25.62 | 25.80 | 25.55 | 25.78 | -0.12% | 436,100 |
| 2026-05-20 | 25.59 | 25.85 | 25.54 | 25.81 | +1.61% | 307,000 |
| 2026-05-19 | 25.40 | 25.48 | 25.29 | 25.40 | -0.27% | 557,700 |
| 2026-05-18 | 25.45 | 25.54 | 25.37 | 25.47 | +0.16% | 790,100 |
| 2026-05-15 | 25.34 | 25.46 | 25.32 | 25.43 | -2.86% | 471,600 |
| 2026-05-14 | 26.20 | 26.21 | 26.05 | 26.18 | -0.30% | 341,400 |
| 2026-05-13 | 26.34 | 26.49 | 26.16 | 26.26 | +0.11% | 855,600 |
| 2026-05-12 | 25.82 | 26.23 | 25.81 | 26.23 | +1.20% | 582,100 |
| 2026-05-11 | 25.76 | 25.98 | 25.75 | 25.92 | +2.37% | 412,000 |
| 2026-05-08 | 25.33 | 25.36 | 25.21 | 25.32 | +0.96% | 260,300 |
| 2026-05-07 | 25.28 | 25.29 | 25.04 | 25.08 | -0.71% | 214,400 |
| 2026-05-06 | 25.25 | 25.28 | 25.17 | 25.26 | +0.84% | 452,500 |
| 2026-05-05 | 25.05 | 25.15 | 25.00 | 25.05 | +2.29% | 424,400 |
| 2026-05-04 | 24.54 | 24.64 | 24.35 | 24.49 | -1.09% | 315,900 |
| 2026-05-01 | 24.77 | 24.92 | 24.70 | 24.76 | -0.40% | 436,000 |
| 2026-04-30 | 24.73 | 24.89 | 24.63 | 24.86 | +0.93% | 409,200 |
| 2026-04-29 | 24.79 | 24.79 | 24.57 | 24.63 | -0.97% | 639,100 |
| 2026-04-28 | 24.87 | 24.93 | 24.82 | 24.87 | -0.88% | 303,700 |
| 2026-04-27 | 25.11 | 25.16 | 25.04 | 25.09 | -0.40% | 368,200 |
| 2026-04-24 | 25.17 | 25.22 | 25.13 | 25.19 | +0.08% | 742,200 |
| 2026-04-23 | 25.18 | 25.32 | 25.07 | 25.17 | -0.63% | 529,900 |
| 2026-04-22 | 25.11 | 25.37 | 25.07 | 25.33 | +2.22% | 423,700 |
| 2026-04-21 | 25.00 | 25.09 | 24.77 | 24.78 | -0.88% | 270,900 |
| 2026-04-20 | 25.00 | 25.03 | 24.93 | 25.00 | +0.16% | 479,200 |
| 2026-04-17 | 24.90 | 25.02 | 24.84 | 24.96 | -0.24% | 435,500 |
| 2026-04-16 | 25.06 | 25.12 | 24.94 | 25.02 | -0.16% | 284,100 |
| 2026-04-15 | 25.02 | 25.09 | 24.95 | 25.06 | +0.28% | 239,600 |
| 2026-04-14 | 24.86 | 24.99 | 24.83 | 24.99 | +0.81% | 239,200 |
| 2026-04-13 | 24.46 | 24.87 | 24.44 | 24.79 | +2.14% | 1,438,700 |
| 2026-04-10 | 24.28 | 24.39 | 24.19 | 24.27 | +1.08% | 377,900 |
| 2026-04-09 | 23.88 | 24.04 | 23.76 | 24.01 | +0.42% | 477,100 |
| 2026-04-08 | 23.87 | 23.97 | 23.79 | 23.91 | +1.79% | 537,700 |
| 2026-04-07 | 23.59 | 23.61 | 23.37 | 23.49 | -0.17% | 289,400 |
| 2026-04-06 | 23.54 | 23.62 | 23.45 | 23.53 | -0.08% | 158,700 |
| 2026-04-02 | 23.46 | 23.78 | 23.42 | 23.55 | -0.80% | 406,100 |
| 2026-04-01 | 23.57 | 23.82 | 23.51 | 23.74 | +1.02% | 286,000 |
| 2026-03-31 | 23.48 | 23.63 | 23.40 | 23.50 | +0.69% | 324,500 |
| 2026-03-30 | 23.30 | 23.37 | 23.16 | 23.34 | +1.92% | 290,800 |
| 2026-03-27 | 22.90 | 23.07 | 22.86 | 22.90 | +0.39% | 428,300 |
| 2026-03-26 | 22.97 | 23.08 | 22.77 | 22.81 | -0.87% | 178,000 |
| 2026-03-25 | 23.02 | 23.14 | 22.91 | 23.01 | +1.05% | 171,900 |
| 2026-03-24 | 22.66 | 22.86 | 22.64 | 22.77 | -0.35% | 146,800 |
| 2026-03-23 | 22.76 | 23.02 | 22.73 | 22.85 | +2.28% | 230,900 |
| 2026-03-20 | 22.76 | 22.79 | 22.26 | 22.34 | -2.66% | 1,901,900 |
| 2026-03-19 | 22.43 | 23.01 | 22.36 | 22.95 | -1.42% | 1,095,600 |
| 2026-03-18 | 23.37 | 23.57 | 23.26 | 23.28 | -2.31% | 416,400 |
| 2026-03-17 | 24.00 | 24.01 | 23.78 | 23.83 | -1.16% | 278,200 |
| 2026-03-16 | 24.01 | 24.12 | 23.96 | 24.11 | +1.39% | 1,001,200 |
| 2026-03-13 | 24.27 | 24.29 | 23.78 | 23.78 | -3.10% | 925,900 |
| 2026-03-12 | 24.50 | 24.58 | 24.37 | 24.54 | -0.04% | 580,500 |
| 2026-03-11 | 24.38 | 24.58 | 24.32 | 24.55 | +0.66% | 371,600 |
| 2026-03-10 | 24.32 | 24.47 | 24.30 | 24.39 | +0.29% | 855,304 |
| 2026-03-09 | 24.09 | 24.33 | 24.00 | 24.32 | +0.04% | 717,743 |
| 2026-03-06 | 24.20 | 24.31 | 23.97 | 24.31 | +1.72% | 124,500 |
| 2026-03-05 | 23.84 | 24.04 | 23.79 | 23.90 | -1.44% | 186,900 |
| 2026-03-04 | 24.19 | 24.34 | 24.12 | 24.25 | +1.59% | 675,900 |
| 2026-03-03 | 23.86 | 23.97 | 23.65 | 23.87 | -0.79% | 532,231 |
| 2026-03-02 | 24.04 | 24.18 | 23.97 | 24.06 | -0.50% | 329,076 |
| 2026-02-27 | 24.32 | 24.33 | 24.14 | 24.18 | +0.00% | 137,900 |
| 2026-02-26 | 24.17 | 24.27 | 23.97 | 24.18 | -0.66% | 168,500 |
| 2026-02-25 | 24.19 | 24.45 | 24.15 | 24.34 | +1.25% | 210,300 |
| 2026-02-24 | 23.98 | 24.10 | 23.97 | 24.04 | +1.48% | 112,500 |
| 2026-02-23 | 23.78 | 23.78 | 23.54 | 23.69 | -0.55% | 133,900 |
| 2026-02-20 | 23.60 | 23.85 | 23.53 | 23.82 | +1.19% | 164,600 |
| 2026-02-19 | 23.36 | 23.57 | 23.30 | 23.54 | -0.38% | 211,800 |
| 2026-02-18 | 23.53 | 23.73 | 23.49 | 23.63 | +2.03% | 168,800 |
| 2026-02-17 | 23.21 | 23.25 | 23.07 | 23.16 | -1.78% | 704,600 |
| 2026-02-13 | 23.50 | 23.66 | 23.33 | 23.58 | -0.04% | 229,100 |
| 2026-02-12 | 24.11 | 24.17 | 23.56 | 23.59 | -2.36% | 242,300 |
| 2026-02-11 | 24.19 | 24.20 | 23.97 | 24.16 | +1.21% | 328,300 |
| 2026-02-10 | 23.92 | 23.99 | 23.79 | 23.87 | -1.12% | 943,200 |
| 2026-02-09 | 23.89 | 24.17 | 23.86 | 24.14 | +1.26% | 547,100 |
| 2026-02-06 | 23.50 | 23.88 | 23.50 | 23.84 | +2.49% | 280,500 |
| 2026-02-05 | 23.52 | 23.55 | 23.25 | 23.26 | -1.82% | 539,000 |
| 2026-02-04 | 24.04 | 24.04 | 23.54 | 23.69 | -1.90% | 520,900 |
| 2026-02-03 | 24.05 | 24.20 | 24.02 | 24.15 | +2.59% | 419,800 |
| 2026-02-02 | 23.48 | 23.60 | 23.34 | 23.54 | -1.92% | 1,610,600 |
| 2026-01-30 | 24.32 | 24.45 | 23.55 | 24.00 | -4.38% | 884,900 |
| 2026-01-29 | 25.99 | 26.03 | 24.46 | 25.10 | +2.16% | 803,600 |
| 2026-01-28 | 24.46 | 24.58 | 24.31 | 24.57 | +1.03% | 401,400 |
| 2026-01-27 | 24.11 | 24.33 | 23.93 | 24.32 | +0.12% | 646,500 |
| 2026-01-26 | 24.51 | 24.54 | 24.21 | 24.29 | +0.04% | 501,800 |
| 2026-01-23 | 24.21 | 24.60 | 24.16 | 24.28 | +1.72% | 492,300 |
| 2026-01-22 | 23.74 | 23.95 | 23.61 | 23.87 | +0.51% | 226,300 |
| 2026-01-21 | 23.85 | 23.85 | 23.64 | 23.75 | +0.04% | 398,300 |
| 2026-01-20 | 23.71 | 23.75 | 23.50 | 23.74 | -0.08% | 1,002,400 |
| 2026-01-16 | 23.71 | 23.80 | 23.56 | 23.76 | -2.18% | 243,100 |
| 2026-01-15 | 24.15 | 24.33 | 24.07 | 24.29 | -1.06% | 300,300 |
| 2026-01-14 | 24.49 | 24.56 | 24.34 | 24.55 | +1.70% | 235,200 |
| 2026-01-13 | 24.25 | 24.31 | 24.10 | 24.14 | -0.29% | 487,100 |
| 2026-01-12 | 23.95 | 24.29 | 23.94 | 24.21 | +1.30% | 444,200 |
| 2026-01-09 | 23.87 | 23.98 | 23.81 | 23.90 | +1.88% | 834,600 |
| 2026-01-08 | 23.25 | 23.48 | 23.17 | 23.46 | -0.68% | 193,000 |
| 2026-01-07 | 24.00 | 24.00 | 23.62 | 23.62 | -2.96% | 265,700 |
| 2026-01-06 | 24.22 | 24.38 | 24.21 | 24.34 | +1.93% | 822,600 |
| 2026-01-05 | 23.60 | 23.91 | 23.55 | 23.88 | +3.78% | 512,400 |
| 2026-01-02 | 23.06 | 23.07 | 22.94 | 23.01 | +0.31% | 190,800 |
| 2025-12-31 | 22.87 | 23.02 | 22.84 | 22.94 | -0.35% | 200,100 |
| 2025-12-30 | 22.99 | 23.10 | 22.89 | 23.02 | +2.40% | 461,000 |
| 2025-12-29 | 22.48 | 22.58 | 22.42 | 22.48 | -1.71% | 554,200 |
| 2025-12-26 | 22.70 | 22.92 | 22.67 | 22.87 | +2.14% | 1,414,700 |
| 2025-12-24 | 22.38 | 22.46 | 22.29 | 22.39 | +0.18% | 84,400 |
| 2025-12-23 | 22.39 | 22.42 | 22.20 | 22.35 | +1.04% | 132,200 |
| 2025-12-22 | 22.15 | 22.16 | 22.08 | 22.12 | -2.30% | 266,900 |
| 2025-12-19 | 22.63 | 22.69 | 22.62 | 22.64 | +1.12% | 182,052 |
| 2025-12-18 | 22.70 | 22.70 | 22.29 | 22.39 | +0.27% | 93,797 |
| 2025-12-17 | 22.28 | 22.35 | 22.27 | 22.33 | +0.90% | 99,821 |
| 2025-12-16 | 22.23 | 22.23 | 22.05 | 22.13 | -0.41% | 132,847 |
| 2025-12-15 | 22.31 | 22.31 | 22.17 | 22.22 | +0.18% | 185,998 |
| 2025-12-12 | 22.64 | 22.64 | 22.01 | 22.18 | -1.38% | 515,733 |
| 2025-12-11 | 22.39 | 22.61 | 22.37 | 22.49 | +1.17% | 247,191 |
| 2025-12-10 | 22.44 | 22.44 | 22.10 | 22.23 | +0.77% | 566,608 |
| 2025-12-09 | 22.14 | 22.19 | 22.04 | 22.06 | -1.78% | 120,896 |
| 2025-12-08 | 22.43 | 22.51 | 22.27 | 22.46 | +0.13% | 1,563,208 |
| 2025-12-05 | 22.36 | 22.46 | 22.36 | 22.43 | +0.99% | 118,578 |
| 2025-12-04 | 22.25 | 22.29 | 22.17 | 22.21 | -0.13% | 33,456 |
| 2025-12-03 | 22.15 | 22.33 | 22.15 | 22.24 | +1.60% | 74,940 |
| 2025-12-02 | 22.09 | 22.12 | 21.83 | 21.89 | -0.55% | 57,416 |
| 2025-12-01 | 22.15 | 22.15 | 22.00 | 22.01 | +0.14% | 386,961 |
| 2025-11-28 | 21.81 | 22.00 | 21.81 | 21.98 | +1.10% | 88,444 |
| 2025-11-26 | 21.71 | 21.77 | 21.64 | 21.74 | +1.30% | 99,377 |
| 2025-11-25 | 21.40 | 21.52 | 21.37 | 21.46 | +0.28% | 47,012 |
| 2025-11-24 | 21.35 | 21.42 | 21.32 | 21.40 | +0.42% | 19,262 |
| 2025-11-21 | 21.22 | 21.38 | 21.14 | 21.31 | +0.38% | 57,190 |
| 2025-11-20 | 21.59 | 21.59 | 21.21 | 21.23 | -0.93% | 33,726 |
| 2025-11-19 | 21.37 | 21.43 | 21.32 | 21.43 | +0.99% | 21,125 |
| 2025-11-18 | 21.28 | 21.32 | 21.20 | 21.22 | -0.52% | 59,973 |
| 2025-11-17 | 21.35 | 21.45 | 21.26 | 21.33 | -1.16% | 150,261 |
| 2025-11-14 | 21.57 | 21.69 | 21.50 | 21.58 | -0.32% | 57,741 |
| 2025-11-13 | 21.88 | 21.92 | 21.61 | 21.65 | -0.69% | 44,030 |
| 2025-11-12 | 21.85 | 21.90 | 21.74 | 21.80 | +0.28% | 38,212 |
| 2025-11-11 | 21.55 | 21.76 | 21.55 | 21.74 | -0.14% | 23,173 |
| 2025-11-10 | 21.72 | 21.84 | 21.64 | 21.77 | +0.79% | 77,807 |
| 2025-11-07 | 21.55 | 21.68 | 21.51 | 21.60 | +0.42% | 70,480 |
| 2025-11-06 | 21.57 | 21.62 | 21.47 | 21.51 | -0.37% | 37,548 |
| 2025-11-05 | 21.57 | 21.66 | 21.47 | 21.59 | -0.14% | 68,851 |
| 2025-11-04 | 21.63 | 21.70 | 21.55 | 21.62 | -1.37% | 111,771 |
| 2025-11-03 | 21.93 | 21.94 | 21.79 | 21.92 | -0.14% | 115,328 |
| 2025-10-31 | 21.79 | 21.95 | 21.62 | 21.95 | +1.15% | 50,330 |
| 2025-10-30 | 21.64 | 21.74 | 21.51 | 21.70 | -0.46% | 113,231 |
| 2025-10-29 | 21.92 | 22.05 | 21.74 | 21.80 | -0.05% | 70,677 |
| 2025-10-28 | 21.66 | 21.91 | 21.66 | 21.81 | +0.00% | 48,293 |
| 2025-10-27 | 21.74 | 21.84 | 21.66 | 21.81 | +0.97% | 66,709 |
| 2025-10-24 | 21.54 | 21.66 | 21.43 | 21.60 | +0.42% | 82,985 |
| 2025-10-23 | 21.50 | 21.62 | 21.44 | 21.51 | +0.75% | 46,272 |
| 2025-10-22 | 21.24 | 21.40 | 21.22 | 21.35 | +1.81% | 48,351 |
| 2025-10-21 | 21.05 | 21.12 | 20.96 | 20.97 | -0.67% | 33,154 |
| 2025-10-20 | 21.04 | 21.14 | 20.96 | 21.11 | +0.77% | 60,104 |
| 2025-10-17 | 21.06 | 21.06 | 20.87 | 20.95 | -0.62% | 107,794 |
| 2025-10-16 | 20.95 | 21.13 | 20.92 | 21.08 | +1.05% | 68,977 |
| 2025-10-15 | 20.83 | 20.97 | 20.74 | 20.86 | -0.05% | 78,018 |
| 2025-10-14 | 20.67 | 20.88 | 20.66 | 20.87 | -1.23% | 89,054 |
| 2025-10-13 | 21.27 | 21.29 | 21.13 | 21.13 | +1.49% | 35,402 |
| 2025-10-10 | 21.41 | 21.41 | 20.72 | 20.82 | -2.25% | 41,842 |
| 2025-10-09 | 21.49 | 21.53 | 21.20 | 21.30 | +1.38% | 58,249 |
| 2025-10-08 | 21.10 | 21.19 | 21.01 | 21.01 | -0.57% | 57,924 |
| 2025-10-07 | 21.27 | 21.27 | 21.12 | 21.13 | +0.62% | 29,173 |
| 2025-10-06 | 20.94 | 21.07 | 20.91 | 21.00 | +0.19% | 107,742 |
| 2025-10-03 | 20.97 | 21.07 | 20.87 | 20.96 | +0.48% | 62,908 |
| 2025-10-02 | 20.83 | 20.90 | 20.69 | 20.86 | +0.97% | 103,800 |
| 2025-10-01 | 20.52 | 20.71 | 20.52 | 20.66 | +0.58% | 59,773 |
| 2025-09-30 | 20.55 | 20.59 | 20.43 | 20.54 | -0.15% | 30,768 |
| 2025-09-29 | 20.44 | 20.63 | 20.39 | 20.57 | +1.68% | 95,273 |
| 2025-09-26 | 20.16 | 20.28 | 20.16 | 20.23 | -0.93% | 24,627 |
| 2025-09-25 | 20.38 | 20.43 | 20.29 | 20.42 | +0.39% | 18,330 |
| 2025-09-24 | 20.13 | 20.45 | 20.13 | 20.34 | +1.40% | 26,048 |
| 2025-09-23 | 20.04 | 20.09 | 20.02 | 20.06 | -0.15% | 18,839 |
| 2025-09-22 | 20.25 | 20.25 | 19.95 | 20.09 | -0.54% | 123,753 |
| 2025-09-19 | 20.12 | 20.24 | 20.09 | 20.20 | -0.05% | 49,248 |
| 2025-09-18 | 20.10 | 20.23 | 20.09 | 20.21 | -0.15% | 31,240 |
| 2025-09-17 | 20.27 | 20.31 | 20.08 | 20.24 | -1.41% | 31,407 |
| 2025-09-16 | 20.52 | 20.58 | 20.47 | 20.53 | -0.15% | 37,430 |
| 2025-09-15 | 20.40 | 20.57 | 20.34 | 20.56 | +0.83% | 47,283 |
| 2025-09-12 | 20.31 | 20.40 | 20.17 | 20.39 | +0.84% | 25,126 |
| 2025-09-11 | 20.04 | 20.28 | 19.99 | 20.22 | +1.56% | 42,755 |
| 2025-09-10 | 19.92 | 20.05 | 19.89 | 19.91 | -0.15% | 204,090 |
| 2025-09-09 | 19.90 | 19.95 | 19.86 | 19.94 | +0.10% | 23,471 |
| 2025-09-08 | 19.89 | 19.92 | 19.84 | 19.92 | +0.56% | 34,552 |
| 2025-09-05 | 19.90 | 19.96 | 19.77 | 19.81 | +0.10% | 29,359 |
| 2025-09-04 | 19.79 | 19.82 | 19.69 | 19.79 | -0.55% | 38,806 |
| 2025-09-03 | 19.94 | 19.97 | 19.87 | 19.90 | +0.10% | 151,072 |
| 2025-09-02 | 19.83 | 19.95 | 19.72 | 19.88 | +0.86% | 40,650 |
| 2025-08-29 | 19.73 | 19.78 | 19.67 | 19.71 | +0.54% | 24,520 |
| 2025-08-28 | 19.61 | 19.64 | 19.53 | 19.60 | +0.58% | 39,496 |
| 2025-08-27 | 19.45 | 19.50 | 19.30 | 19.49 | -1.37% | 22,449 |
| 2025-08-26 | 19.66 | 19.76 | 19.66 | 19.76 | +0.56% | 23,009 |
| 2025-08-25 | 19.64 | 19.73 | 19.64 | 19.65 | +0.05% | 91,187 |
| 2025-08-22 | 19.40 | 19.70 | 19.39 | 19.64 | +0.72% | 20,115 |
| 2025-08-21 | 19.43 | 19.50 | 19.38 | 19.50 | +0.32% | 25,997 |
| 2025-08-20 | 19.43 | 19.45 | 19.36 | 19.44 | +0.55% | 18,994 |
| 2025-08-19 | 19.43 | 19.43 | 19.30 | 19.33 | -0.51% | 15,774 |
| 2025-08-18 | 19.49 | 19.49 | 19.39 | 19.43 | -0.46% | 20,296 |
| 2025-08-15 | 19.49 | 19.59 | 19.47 | 19.52 | -1.15% | 25,417 |
| 2025-08-14 | 19.42 | 19.75 | 19.42 | 19.75 | +0.96% | 29,455 |
| 2025-08-13 | 19.67 | 19.77 | 19.56 | 19.56 | -0.81% | 11,889 |
| 2025-08-12 | 19.73 | 19.77 | 19.70 | 19.72 | +1.08% | 27,014 |
| 2025-08-11 | 19.58 | 19.58 | 19.45 | 19.51 | -0.41% | 30,526 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+4.76%). Worst month: Dec (-2.05%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Invesco DB Base Metals Fund's (DBB) latest close?
25.37 on 2026-08-07, from the Closelook data lake's daily price record.
What is DBB's 52-week high and low?
26.71 high and 19.30 low over the trailing 52 weeks, as of 2026-08-07.
What is Invesco DB Base Metals Fund's strongest and weakest month historically?
Historically, DBB's strongest calendar month has been Sep (average +4.76%) and its weakest Dec (average -2.05%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.