Invesco DB Precious Metals Fund (DBP)

Historical Prices For Invesco DB Precious Metals Fund (DBP)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	94.48	94.83	93.74	93.98	30,282	93.98
10/23/2025	95.12	95.13	94.12	94.48	11,432	94.48
10/22/2025	92.79	94.12	92.17	94.00	21,698	94.00
10/21/2025	95.88	96.33	93.04	93.72	33,411	93.72
10/20/2025	99.01	100.25	98.34	100.25	12,819	100.25
10/17/2025	99.20	99.20	96.08	96.90	21,181	96.90
10/16/2025	98.18	99.54	98.18	99.54	23,392	99.54
10/15/2025	96.81	97.41	96.62	97.41	9,681	97.41
10/14/2025	94.51	95.74	94.51	95.31	11,468	95.31
10/13/2025	94.29	95.15	94.29	94.93	17,759	94.93
10/10/2025	91.87	92.02	91.01	92.02	2,191	92.02
10/09/2025	93.40	93.40	90.65	91.20	12,150	91.20
10/08/2025	93.03	93.52	92.87	92.99	7,811	92.99
10/07/2025	91.88	91.88	90.98	91.45	7,504	91.45
10/06/2025	90.86	91.49	90.86	91.36	4,770	91.36
10/03/2025	89.58	90.00	89.35	89.88	9,427	89.88
10/02/2025	90.00	90.00	88.19	88.78	9,244	88.78
10/01/2025	90.37	90.37	89.18	89.36	20,217	89.36
9/30/2025	88.11	88.98	88.11	88.93	24,785	88.93
9/29/2025	88.43	88.68	88.27	88.50	9,196	88.50
9/26/2025	86.86	87.52	86.86	87.12	8,212	87.12
9/25/2025	86.02	86.56	85.66	86.42	9,475	86.42
9/24/2025	86.04	86.28	85.46	85.59	6,657	85.59
9/23/2025	86.70	86.80	86.10	86.33	9,045	86.33
9/22/2025	85.45	86.15	85.42	86.07	3,934	86.07
9/19/2025	83.60	84.49	83.60	84.49	5,438	84.49
9/18/2025	83.09	83.30	83.03	83.30	10,791	83.30
9/17/2025	84.10	84.24	83.02	83.47	3,894	83.47
9/16/2025	84.77	84.86	84.32	84.47	6,773	84.47
9/15/2025	83.67	84.49	83.67	84.43	5,616	84.43
9/12/2025	83.72	83.77	83.53	83.61	4,374	83.61
9/11/2025	82.71	83.31	82.71	83.16	19,148	83.16
9/10/2025	83.24	83.53	83.03	83.10	7,627	83.10
9/09/2025	83.63	83.63	82.77	82.77	7,802	82.77
9/08/2025	82.98	83.48	82.96	83.19	11,112	83.19
9/05/2025	82.24	82.50	82.14	82.39	32,709	82.39
9/04/2025	81.82	81.82	81.27	81.66	11,209	81.66
9/03/2025	82.17	82.53	81.94	82.03	17,198	82.03
9/02/2025	80.62	81.67	80.46	81.50	34,817	81.50
8/29/2025	78.78	79.72	78.78	79.67	6,234	79.67
8/28/2025	78.15	78.59	78.15	78.52	5,531	78.52
8/27/2025	77.37	77.80	77.28	77.80	2,513	77.80
8/26/2025	77.29	77.65	77.23	77.59	9,123	77.59
8/25/2025	77.42	77.44	77.08	77.08	1,889	77.08
8/22/2025	76.30	77.41	76.23	77.36	5,549	77.36
8/21/2025	76.53	76.57	76.12	76.38	6,034	76.38
8/20/2025	76.13	76.45	76.13	76.42	2,426	76.42
8/19/2025	76.28	76.37	75.54	75.64	4,147	75.64
8/18/2025	76.50	76.58	76.22	76.24	3,013	76.24
8/15/2025	76.32	76.44	76.22	76.30	4,973	76.30
8/14/2025	76.42	76.48	76.29	76.37	4,214	76.37
8/13/2025	76.93	77.22	76.77	76.93	3,973	76.93
8/12/2025	76.46	76.80	76.11	76.51	2,899	76.51
8/11/2025	76.72	76.82	76.48	76.48	5,118	76.48
8/08/2025	78.28	78.52	77.70	77.79	3,084	77.79
8/07/2025	77.89	77.91	77.50	77.91	6,423	77.91
8/06/2025	76.79	77.13	76.72	77.12	3,518	77.12
8/05/2025	76.86	77.26	76.86	77.04	28,241	77.04
8/04/2025	76.79	76.95	76.62	76.79	8,026	76.79
8/01/2025	76.29	76.42	75.89	76.26	8,655	76.26
7/31/2025	75.30	75.30	74.93	74.95	4,741	74.95
7/30/2025	75.63	75.63	74.64	74.64	11,350	74.64
7/29/2025	76.03	76.40	75.89	76.24	7,031	76.24
7/28/2025	76.31	76.31	75.82	76.04	8,586	76.04
7/25/2025	76.71	76.93	76.19	76.47	7,860	76.47