Quantcast

Invesco DB Precious Metals Fund Historical Stock Prices

(ETF)
DBP 
$35.58
*  
0.095
0.27%
Get DBP Alerts
*Delayed - data as of Dec. 13, 2018 13:06 ET  -  Find a broker to begin trading DBP now


Community Rating:
View:    DBP Real Time
 
 
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-SEP-2018 TO 12-DEC-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.
13:06 35.60 35.60 35.5127 35.58 2,778
12/12/2018 35.66 35.7 35.6106 35.675 10,520
12/11/2018 35.63 35.6727 35.4984 35.5248 24,924
12/10/2018 35.57 35.644 35.4799 35.5407 3,682
12/07/2018 35.59 35.7239 35.5608 35.7239 3,550
12/06/2018 35.36 35.7399 35.32 35.35 3,589
12/04/2018 35.48 35.5523 35.39 35.395 52,360
12/03/2018 35.33 35.36 35.165 35.19 51,926
11/30/2018 34.8 34.89 34.73 34.86 20,568
11/29/2018 35.02 35.11 34.99 34.99 4,409
11/28/2018 34.68 35.04 34.66 34.9316 12,743
11/27/2018 34.9679 34.9679 34.64 34.68 91,540
11/26/2018 35 35.01 34.92 34.96 4,089
11/23/2018 35.03 35.03 34.95 34.95 2,322
11/21/2018 35.1452 35.1995 35.1452 35.155 4,292
11/20/2018 34.93 35.0156 34.91 34.9339 1,744
11/19/2018 35 35.08 35 35.08 4,060
11/16/2018 35.22 35.22 34.96 35.03 17,226
11/15/2018 34.65 34.81 34.65 34.74 16,402
11/14/2018 34.24 34.78 34.24 34.68 10,293
11/13/2018 34.32 34.4249 34.32 34.35 3,144
11/12/2018 34.44 34.4688 34.4071 34.4071 1,801
11/09/2018 34.73 34.73 34.52 34.532 3,777
11/08/2018 35.09 35.12 35.06 35.06 2,013
11/07/2018 35.29 35.34 35.1978 35.2097 2,740
11/06/2018 35.3 35.3 35.16 35.1705 11,582
11/05/2018 35.4599 35.4599 35.29 35.29 25,210
11/02/2018 35.443 35.58 35.44 35.44 177,238
11/01/2018 35.25 35.55 35.25 35.44 16,241
10/31/2018 34.755 34.878 34.755 34.83 9,548
10/30/2018 35.09 35.14 35.09 35.11 2,296
10/29/2018 35.38 35.38 35.1501 35.1546 970
10/26/2018 35.45 35.54 35.4065 35.455 4,535
10/25/2018 35.39 35.39 35.29 35.3482 24,615
10/24/2018 35.42 35.4395 35.2902 35.421 16,068
10/23/2018 35.5924 35.61 35.4145 35.4145 1,553
10/22/2018 35.12 35.1301 35.0801 35.13 1,646
10/19/2018 35.2801 35.3215 35.25 35.25 1,583
10/18/2018 35.22 35.323 35.17 35.24 2,244
10/17/2018 35.29 35.35 35.16 35.16 13,751
10/16/2018 35.44 35.46 35.22 35.22 18,675
10/15/2018 35.31 35.45 35.26 35.26 4,784
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
*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