5 DAY PERFORMANCE
-1.20%
1 MONTH PERFORMANCE
+1.71%
3 MONTH PERFORMANCE
+10.46%
6 MONTH PERFORMANCE
+21.80%
YEAR-TO-DATE PERFORMANCE
+4.01%
1 YEAR PERFORMANCE
+23.95%
Invesco DB Base Metals Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $23.50 | $23.84 (1.45%) | $23.88 | $23.50 | 280.50 K | $293.21 M |
| 02/05/2026 | $23.52 | $23.26 (-1.11%) | $23.55 | $23.25 | 539.04 K | $286.08 M |
| 02/04/2026 | $24.04 | $23.69 (-1.46%) | $24.04 | $23.54 | 521.00 K | $291.37 M |
| 02/03/2026 | $24.05 | $24.15 (0.42%) | $24.20 | $24.02 | 419.94 K | $297.03 M |
| 02/02/2026 | $23.48 | $23.54 (0.26%) | $23.60 | $23.34 | 1.61 M | $289.52 M |
| 01/30/2026 | $24.32 | $24.00 (-1.32%) | $24.45 | $23.55 | 884.90 K | $278.45 M |
| 01/29/2026 | $25.99 | $25.10 (-3.42%) | $26.03 | $24.46 | 803.60 K | $291.22 M |
| 01/28/2026 | $24.46 | $24.57 (0.45%) | $24.58 | $24.31 | 401.81 K | $285.07 M |
| 01/27/2026 | $24.11 | $24.32 (0.87%) | $24.33 | $23.93 | 646.50 K | $278.45 M |
| 01/26/2026 | $24.51 | $24.29 (-0.9%) | $24.54 | $24.21 | 501.83 K | $278.10 M |
| 01/23/2026 | $24.21 | $24.28 (0.29%) | $24.60 | $24.16 | 492.34 K | $265.91 M |
| 01/22/2026 | $23.74 | $23.87 (0.55%) | $23.95 | $23.61 | 226.32 K | $261.42 M |
| 01/21/2026 | $23.85 | $23.75 (-0.42%) | $23.85 | $23.64 | 398.32 K | $257.65 M |
| 01/20/2026 | $23.71 | $23.74 (0.13%) | $23.75 | $23.50 | 1.00 M | $257.54 M |
| 01/16/2026 | $23.71 | $23.76 (0.21%) | $23.80 | $23.56 | 243.18 K | $248.26 M |
| 01/15/2026 | $24.15 | $24.29 (0.58%) | $24.33 | $24.07 | 300.42 K | $253.80 M |
| 01/14/2026 | $24.49 | $24.55 (0.25%) | $24.56 | $24.34 | 235.53 K | $256.51 M |
| 01/13/2026 | $24.25 | $24.14 (-0.45%) | $24.31 | $24.10 | 487.11 K | $245.02 M |
| 01/12/2026 | $23.95 | $24.21 (1.09%) | $24.29 | $23.94 | 444.20 K | $245.73 M |
| 01/09/2026 | $23.87 | $23.90 (0.13%) | $23.98 | $23.81 | 834.60 K | $229.41 M |
| 01/08/2026 | $23.25 | $23.46 (0.9%) | $23.48 | $23.17 | 193.03 K | $225.18 M |
| 01/07/2026 | $24.00 | $23.62 (-1.58%) | $24.00 | $23.62 | 265.73 K | $226.72 M |
| 01/06/2026 | $24.22 | $24.34 (0.5%) | $24.38 | $24.21 | 822.87 K | $233.63 M |
| 01/05/2026 | $23.60 | $23.88 (1.19%) | $23.91 | $23.55 | 512.66 K | $214.89 M |
| 01/02/2026 | $23.06 | $23.01 (-0.22%) | $23.07 | $22.94 | 190.91 K | $203.67 M |
| 12/31/2025 | $22.87 | $22.94 (0.31%) | $23.02 | $22.84 | 200.24 K | $203.05 M |
| 12/30/2025 | $22.99 | $23.02 (0.13%) | $23.10 | $22.89 | 461.03 K | $203.76 M |
| 12/29/2025 | $22.48 | $22.48 (0%) | $22.58 | $22.42 | 554.24 K | $198.98 M |
| 12/26/2025 | $22.70 | $22.87 (0.75%) | $22.92 | $22.67 | 1.41 M | $189.80 M |
| 12/24/2025 | $22.38 | $22.39 (0.04%) | $22.46 | $22.29 | 84.40 K | $185.88 M |
| 12/23/2025 | $22.39 | $22.35 (-0.18%) | $22.42 | $22.20 | 132.20 K | $185.54 M |
| 12/22/2025 | $22.15 | $22.12 (-0.14%) | $22.16 | $22.08 | 266.90 K | $182.49 M |
| 12/19/2025 | $22.63 | $22.64 (0.04%) | $22.69 | $22.62 | 182.10 K | $186.78 M |
| 12/18/2025 | $22.70 | $22.39 (-1.37%) | $22.70 | $22.29 | 93.80 K | $182.50 M |
| 12/17/2025 | $22.28 | $22.33 (0.22%) | $22.35 | $22.27 | 99.82 K | $182.01 M |
| 12/16/2025 | $22.23 | $22.13 (-0.45%) | $22.23 | $22.05 | 132.85 K | $180.36 M |
| 12/15/2025 | $22.31 | $22.22 (-0.4%) | $22.31 | $22.17 | 186.00 K | $177.78 M |
| 12/12/2025 | $22.64 | $22.18 (-2.03%) | $22.64 | $22.01 | 515.73 K | $177.43 M |
| 12/11/2025 | $22.39 | $22.49 (0.45%) | $22.61 | $22.37 | 247.19 K | $177.71 M |
| 12/10/2025 | $22.44 | $22.23 (-0.94%) | $22.44 | $22.10 | 566.61 K | $152.27 M |
| 12/09/2025 | $22.14 | $22.06 (-0.36%) | $22.19 | $22.04 | 120.90 K | $151.10 M |
| 12/08/2025 | $22.43 | $22.46 (0.13%) | $22.51 | $22.27 | 1.56 M | $153.84 M |
| 12/05/2025 | $22.36 | $22.43 (0.31%) | $22.47 | $22.36 | 118.60 K | $153.62 M |
| 12/04/2025 | $22.25 | $22.21 (-0.18%) | $22.29 | $22.17 | 33.46 K | $152.12 M |
| 12/03/2025 | $22.15 | $22.24 (0.41%) | $22.33 | $22.15 | 74.94 K | $152.32 M |
| 12/02/2025 | $22.09 | $21.89 (-0.91%) | $22.12 | $21.83 | 57.42 K | $149.92 M |
| 12/01/2025 | $22.15 | $22.01 (-0.63%) | $22.15 | $22.00 | 387.10 K | $151.86 M |
| 11/28/2025 | $21.81 | $21.98 (0.78%) | $22.00 | $21.81 | 88.44 K | $143.96 M |
| 11/26/2025 | $21.71 | $21.74 (0.14%) | $21.77 | $21.64 | 99.40 K | $142.38 M |
| 11/25/2025 | $21.40 | $21.46 (0.28%) | $21.52 | $21.37 | 47.01 K | $140.58 M |
| 11/24/2025 | $21.35 | $21.40 (0.23%) | $21.42 | $21.32 | 19.30 K | $141.24 M |
| 11/21/2025 | $21.22 | $21.31 (0.42%) | $21.38 | $21.14 | 57.20 K | $140.65 M |
| 11/20/2025 | $21.59 | $21.23 (-1.67%) | $21.59 | $21.21 | 33.73 K | $140.13 M |
| 11/19/2025 | $21.37 | $21.43 (0.28%) | $21.43 | $21.32 | 21.13 K | $141.46 M |
| 11/18/2025 | $21.28 | $21.22 (-0.28%) | $21.32 | $21.20 | 60.00 K | $140.05 M |
| 11/17/2025 | $21.35 | $21.33 (-0.09%) | $21.45 | $21.26 | 150.30 K | $140.78 M |
| 11/14/2025 | $21.57 | $21.58 (0.05%) | $21.69 | $21.50 | 57.74 K | $142.43 M |
| 11/13/2025 | $21.88 | $21.65 (-1.05%) | $21.92 | $21.61 | 44.03 K | $142.90 M |
| 11/12/2025 | $21.85 | $21.80 (-0.23%) | $21.90 | $21.74 | 38.21 K | $143.89 M |
| 11/11/2025 | $21.55 | $21.74 (0.88%) | $21.76 | $21.55 | 23.20 K | $143.46 M |
| 11/10/2025 | $21.72 | $21.77 (0.23%) | $21.84 | $21.64 | 77.81 K | $143.66 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.
