Quantcast

Invesco DB Precious Metals Fund Historical Stock Prices

(ETF)
DBP 
$35.05
*  
0.1168
0.33%
Get DBP Alerts
*Delayed - data as of Oct. 12, 2018  -  Find a broker to begin trading DBP now


Community Rating:
View:    DBP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-JUL-2018 TO 12-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 35 35.172 35.05 35.05 4,845
10/12/2018 35.15 35.172 35.05 35.05 4,845
10/11/2018 34.73 35.23 34.73 35.1668 3,210
10/10/2018 34.26 34.34 34.1808 34.34 4,239
10/09/2018 34.2419 34.2636 34.2419 34.2636 848
10/08/2018 34.19 34.28 34.1 34.28 13,553
10/05/2018 34.7999 34.7999 34.6547 34.7023 2,631
10/04/2018 34.75 34.85 34.54 34.59 354,518
10/03/2018 34.8 34.8 34.61 34.63 32,197
10/02/2018 34.73 34.92 34.6968 34.74 117,733
10/01/2018 34.24 34.34 34.17 34.32 34,062
09/28/2018 34.22 34.49 34.22 34.45 1,839
09/27/2018 34.09 34.1 34.09 34.09 1,966
09/26/2018 34.45 34.4854 34.3645 34.3645 12,002
09/25/2018 34.6454 34.6454 34.5897 34.591 2,657
09/24/2018 34.54 34.5605 34.4661 34.4715 2,693
09/21/2018 34.67 34.67 34.67 34.67 00
09/20/2018 34.63 34.7 34.5406 34.67 2,725
09/19/2018 34.54 34.59 34.5 34.54 3,355
09/18/2018 34.5 34.5 34.36 34.39 6,195
09/17/2018 34.44 34.58 34.43 34.44 92,733
09/14/2018 34.48 34.48 34.2766 34.2766 2,268
09/13/2018 34.81 34.81 34.4731 34.5 1,773
09/12/2018 34.64 34.6727 34.64 34.6727 2,620
09/11/2018 34.18 34.38 34.161 34.38 1,803
09/10/2018 34.38 34.4 34.34 34.3597 4,452
09/07/2018 34.46 34.46 34.3 34.34 1,307
09/06/2018 34.58 34.64 34.36 34.45 11,309
09/05/2018 34.36 34.41 34.36 34.41 62,273
09/04/2018 34.21 34.32 34.18 34.32 21,563
08/31/2018 34.69 34.7303 34.67 34.6778 12,479
08/30/2018 34.77 34.77 34.6689 34.6689 586
08/29/2018 34.89 34.89 34.835 34.8701 53,155
08/28/2018 35.001 35.0244 34.755 34.755 4,089
08/27/2018 34.88 35.06 34.88 35.06 3,534
08/24/2018 34.98 34.9896 34.89 34.89 6,695
08/23/2018 34.44 34.456 34.28 34.3 4,323
08/22/2018 34.74 34.74 34.62 34.7 13,825
08/21/2018 34.54 34.62 34.54 34.62 1,608
08/20/2018 34.53 34.53 34.41 34.51 2,621
08/17/2018 34.27 34.4 34.18 34.4 4,953
08/16/2018 34.17 34.34 34.08 34.08 13,332
08/15/2018 34.35 34.37 33.98 34 7,395
08/14/2018 34.8289 34.85 34.731 34.78 27,280
08/13/2018 34.959 34.959 34.69 34.7117 10,468
08/10/2018 35.31 35.31 35.31 35.31 556
08/09/2018 35.44 35.44 35.36 35.37 41,284
08/08/2018 35.271 35.39 35.2505 35.38 9,636
08/07/2018 35.28 35.33 35.26 35.3 2,724
08/06/2018 35.29 35.32 35.2 35.2 41,975
08/03/2018 35.48 35.5799 35.38 35.38 52,412
08/02/2018 35.43 35.432 35.21 35.22 36,512
08/01/2018 35.59 35.95 35.42 35.43 33,847
07/31/2018 35.59 35.81 35.59 35.71 125,574
07/30/2018 35.67 35.72 35.6287 35.63 48,777
07/27/2018 35.7 35.75 35.65 35.69 50,983
07/26/2018 35.75 35.75 35.5999 35.61 6,009
07/25/2018 35.94 35.95 35.81 35.95 14,516
07/24/2018 35.75 35.859 35.68 35.7 4,267
07/23/2018 35.721 35.721 35.6 35.64 11,747
07/20/2018 35.75 35.85 35.75 35.83 1,945
07/19/2018 35.4 35.75 35.37 35.58 55,924
07/18/2018 35.75 35.84 35.64 35.82 38,372
07/17/2018 35.97 36 35.79 35.83 47,094
07/16/2018 36.17 36.24 36.15 36.24 30,931
07/13/2018 36.24 36.3 36.23 36.23 3,366
07/12/2018 36.39 36.48 36.39 36.43 7,528
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DBP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio