Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.69
+10.64(+0.32%)
Nikkei
38,274.05
-131.61(-0.34%)
Hang Seng
17,763.03
+16.12(+0.09%)
FTSE 100
8,151.97
+7.84(+0.10%)
Bitcoin USD
57,939.67
-5,436.12(-8.58%)
CMC Crypto 200
1,254.50
-84.56(-6.31%)

Invesco DB Precious Metals Fund (DBP)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

55.60

-1.15

(-2.03%)

At close: 03:55PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	55.69	55.75	55.55	55.60	55.60	6,700
29 Apr 2024	56.67	57.06	56.67	56.75	56.75	3,900
26 Apr 2024	57.03	57.11	56.72	56.85	56.85	1,900
25 Apr 2024	56.92	56.95	56.68	56.76	56.76	7,900
24 Apr 2024	56.40	56.69	56.40	56.50	56.50	9,700
23 Apr 2024	56.13	56.67	56.13	56.49	56.49	9,400
22 Apr 2024	56.85	56.96	56.54	56.65	56.65	19,400
19 Apr 2024	58.18	58.62	58.18	58.40	58.40	8,200
18 Apr 2024	58.37	58.37	57.85	58.07	58.07	3,600
17 Apr 2024	58.35	58.50	57.67	57.85	57.85	25,100
16 Apr 2024	57.95	58.40	57.72	58.21	58.21	6,100
15 Apr 2024	57.71	58.40	57.05	58.40	58.40	69,700
12 Apr 2024	58.84	59.37	57.09	57.24	57.24	8,000
11 Apr 2024	57.31	58.00	57.13	58.00	58.00	3,200
10 Apr 2024	56.80	57.56	56.72	56.86	56.86	13,500
09 Apr 2024	57.61	57.68	57.09	57.35	57.35	26,600
08 Apr 2024	56.89	57.08	56.42	56.99	56.99	15,800
05 Apr 2024	55.79	56.69	55.79	56.52	56.52	5,400
04 Apr 2024	55.70	55.99	55.53	55.53	55.53	128,800
03 Apr 2024	55.27	55.87	55.14	55.87	55.87	19,700
02 Apr 2024	54.45	55.10	54.45	55.10	55.10	14,100
01 Apr 2024	54.38	54.38	53.73	54.00	54.00	11,300
28 Mar 2024	53.10	53.55	53.08	53.55	53.55	4,700
27 Mar 2024	52.60	52.80	52.60	52.76	52.76	23,900
26 Mar 2024	52.76	52.76	52.48	52.48	52.48	900
25 Mar 2024	52.52	52.66	52.46	52.46	52.46	2,800
22 Mar 2024	52.57	52.69	52.24	52.29	52.29	2,300
21 Mar 2024	53.28	53.28	52.62	52.68	52.68	2,900
20 Mar 2024	52.18	53.09	52.18	53.05	53.05	3,100
19 Mar 2024	52.16	52.33	52.16	52.29	52.29	3,000
18 Mar 2024	52.48	52.48	52.38	52.40	52.40	1,600
15 Mar 2024	52.49	52.60	52.39	52.39	52.39	3,700
14 Mar 2024	52.40	52.43	52.21	52.36	52.36	3,200
13 Mar 2024	52.45	52.70	52.45	52.58	52.58	4,700
12 Mar 2024	51.95	52.07	51.85	51.93	51.93	4,400
11 Mar 2024	52.56	52.59	52.43	52.51	52.51	5,900
08 Mar 2024	52.17	52.73	52.13	52.31	52.31	19,000
07 Mar 2024	51.87	52.10	51.76	52.01	52.01	7,600
06 Mar 2024	51.42	51.80	51.42	51.75	51.75	5,100
05 Mar 2024	51.44	51.44	51.18	51.19	51.19	12,200
04 Mar 2024	50.49	51.10	50.49	51.10	51.10	3,300
01 Mar 2024	49.34	50.24	49.18	50.08	50.08	9,500
29 Feb 2024	49.28	49.33	49.12	49.16	49.16	2,100
28 Feb 2024	48.84	48.89	48.80	48.89	48.89	5,200
27 Feb 2024	48.94	48.94	48.83	48.83	48.83	900
26 Feb 2024	48.76	48.94	48.74	48.91	48.91	10,400
23 Feb 2024	48.80	49.22	48.80	49.10	49.10	3,500
22 Feb 2024	48.81	48.83	48.75	48.83	48.83	19,700
21 Feb 2024	48.96	48.96	48.74	48.82	48.82	2,700
20 Feb 2024	49.01	49.01	48.89	48.89	48.89	7,700
16 Feb 2024	48.35	48.93	48.35	48.87	48.87	2,600
15 Feb 2024	48.51	48.56	48.35	48.49	48.49	2,900
14 Feb 2024	47.89	48.07	47.89	48.07	48.07	8,900
13 Feb 2024	48.19	48.19	47.88	47.94	47.94	1,000
12 Feb 2024	48.60	48.74	48.53	48.69	48.69	17,300
09 Feb 2024	48.73	48.75	48.70	48.75	48.75	2,800
08 Feb 2024	48.77	48.89	48.77	48.88	48.88	4,800
07 Feb 2024	48.77	48.91	48.77	48.77	48.77	3,000
06 Feb 2024	48.66	48.93	48.66	48.92	48.92	4,200
05 Feb 2024	48.49	48.70	48.49	48.66	48.66	5,000
02 Feb 2024	48.75	48.98	48.73	48.98	48.98	9,300
01 Feb 2024	49.25	49.64	49.12	49.49	49.49	7,700
31 Jan 2024	49.37	49.54	48.97	48.97	48.97	7,700
30 Jan 2024	49.46	49.46	49.04	49.15	49.15	17,700
29 Jan 2024	48.88	49.14	48.75	49.14	49.14	8,400
26 Jan 2024	48.69	48.72	48.64	48.69	48.69	6,000
25 Jan 2024	48.77	48.77	48.50	48.70	48.70	8,700
24 Jan 2024	48.95	48.96	48.46	48.48	48.48	5,200
23 Jan 2024	48.58	48.75	48.54	48.74	48.74	4,300
22 Jan 2024	48.45	48.60	48.38	48.40	48.40	6,900
19 Jan 2024	48.88	48.88	48.68	48.80	48.80	10,700
18 Jan 2024	48.57	48.71	48.54	48.64	48.64	230,900
17 Jan 2024	48.65	48.65	48.32	48.37	48.37	4,700
16 Jan 2024	49.24	49.24	48.84	48.93	48.93	5,400
12 Jan 2024	49.59	49.76	49.27	49.38	49.38	2,300
11 Jan 2024	48.90	48.92	48.51	48.85	48.85	46,500
10 Jan 2024	48.93	48.93	48.81	48.83	48.83	4,700
09 Jan 2024	49.17	49.18	48.94	49.03	49.03	17,500
08 Jan 2024	48.86	49.06	48.86	49.06	49.06	4,700
05 Jan 2024	49.49	49.75	49.35	49.39	49.39	11,100
04 Jan 2024	49.11	49.32	49.07	49.29	49.29	4,100
03 Jan 2024	49.15	49.28	49.00	49.24	49.24	12,000
02 Jan 2024	50.03	50.12	49.81	49.84	49.84	16,100
29 Dec 2023	50.07	50.07	49.94	49.95	49.95	12,800
28 Dec 2023	50.39	50.47	50.08	50.18	50.18	4,600
27 Dec 2023	50.35	50.65	50.35	50.49	50.49	8,600
26 Dec 2023	50.18	50.27	50.02	50.27	50.27	9,500
22 Dec 2023	50.42	50.42	49.89	49.89	49.89	8,500
21 Dec 2023	49.68	49.87	49.66	49.86	49.86	43,900
20 Dec 2023	49.76	49.77	49.51	49.51	49.51	5,200
19 Dec 2023	49.52	49.82	49.52	49.67	49.67	3,000
18 Dec 2023	49.34	49.34	49.18	49.29	49.29	24,700
18 Dec 2023	2.234 Dividend
15 Dec 2023	51.84	51.84	51.42	51.44	49.21	2,300
14 Dec 2023	51.95	52.13	51.79	51.84	49.59	3,500
13 Dec 2023	50.22	51.46	50.16	51.46	49.23	24,600
12 Dec 2023	50.35	50.44	50.22	50.30	48.12	10,700
11 Dec 2023	50.51	50.53	50.23	50.38	48.19	13,300
08 Dec 2023	51.04	51.25	50.84	50.85	48.64	3,900
07 Dec 2023	51.87	51.87	51.58	51.71	49.46	69,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

Nikkei38,274.05-131.61(-0.34%)

Hang Seng17,763.03+16.12(+0.09%)

FTSE 1008,151.97+7.84(+0.10%)

Bitcoin USD57,939.67-5,436.12(-8.58%)

CMC Crypto 2001,254.50-84.56(-6.31%)

Invesco DB Precious Metals Fund (DBP)

Straits Times Index
3,292.69
+10.64(+0.32%)

Nikkei
38,274.05
-131.61(-0.34%)

Hang Seng
17,763.03
+16.12(+0.09%)

FTSE 100
8,151.97
+7.84(+0.10%)

Bitcoin USD
57,939.67
-5,436.12(-8.58%)

CMC Crypto 200
1,254.50
-84.56(-6.31%)