Skip to main content
DBB logo

Invesco DB Base Metals Fund

DBBNYSEARCAInvescoCommodity

$24.70Today:- (-)1Y +17.42%

As of Oct 16, 2026 close

Assets (AUM)
$348.90M
Expense ratio
0.75%
Dividend yield
2.44%
Holdings
15
52-week range
$20.74$26.71
Volume (live)
-
Avg. volume (3M)
201.83K

DBB ETF Historical Prices: Invesco DB Base Metals Fund

Complete OHLC price data, adjusted close prices, and daily trading volume for this Commodity ETF. Analyze trends with customizable time periods and intervals.

DBB Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

DBB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
DBB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202624.7724.8524.6824.7024.7099.65K
Oct 15, 202624.6124.6524.5224.6024.60250.69K
Oct 14, 202624.9424.9624.7324.7524.75164.51K
Oct 13, 202625.1125.1625.0125.0425.04184.17K
Oct 12, 202625.2725.2725.1425.1525.1570.43K
Oct 9, 202625.2425.2425.0925.1625.1663.12K
Oct 8, 202624.9624.9624.7424.7624.76227.70K
Oct 7, 202625.1625.2125.0625.1225.12127.39K
Oct 6, 202625.1325.2325.1125.1825.18104.33K
Oct 5, 202625.0125.1625.0025.0825.08117.92K
Oct 2, 202625.0525.0924.8224.8924.89131.39K
Oct 1, 202625.0625.0724.8825.0025.00233.19K
Sep 30, 202625.3725.5025.2625.3025.30172.60K
Sep 29, 202625.4225.5825.3025.5625.56323.98K
Sep 28, 202625.5525.6325.5025.5025.50206.73K
Sep 25, 202625.7225.9325.7225.9325.93227.78K
Sep 24, 202625.7925.9525.7925.9325.93287.71K
Sep 23, 202625.9025.9525.7625.8125.81155.22K
Sep 22, 202626.0626.2025.9826.1726.17111.69K
Sep 21, 202626.0326.0325.8625.8825.88113.07K
Sep 18, 202625.7125.9625.6725.9425.94121.94K
Sep 17, 202625.6325.7725.5925.7125.71457.94K
Sep 16, 202625.2725.3425.1125.1925.19386.19K
Sep 15, 202625.1425.1925.0125.1425.14120.05K
Sep 14, 202625.2025.2024.9425.0625.06356.09K
Sep 11, 202625.3525.4325.3525.4125.4186.03K
Sep 10, 202625.8225.8225.3325.3425.34491.51K
Sep 9, 202626.2726.4126.2026.2926.29224.13K
Sep 8, 202626.2426.2826.0526.0626.06367.26K
Sep 4, 202625.6925.7925.6925.7525.75109.42K
Sep 3, 202625.7125.8025.6625.7925.7960.61K
Sep 2, 202625.4725.6225.4725.6125.61220.46K
Sep 1, 202625.5025.5725.3425.4225.42221.38K
Aug 31, 202625.4725.7025.4725.6125.61126.22K
Aug 28, 202625.6625.6625.4125.4825.48107.61K
Aug 27, 202625.4525.5725.4525.5625.5678.73K
Aug 26, 202625.6625.6625.4725.5325.53101.35K
Aug 25, 202625.5425.7325.4825.7225.72489.51K
Aug 24, 202625.6125.6625.4625.5225.52305.43K
Aug 21, 202625.4125.5525.4125.5525.55117.16K
Aug 20, 202625.0125.2025.0125.1625.16216.01K
Aug 19, 202625.2025.2925.1525.2725.2785.21K
Aug 18, 202625.3025.3025.0425.0725.07482.69K
Aug 17, 202625.4125.4925.3925.4425.4487.82K
Aug 14, 202625.3525.4425.3525.4225.4275.47K
Aug 13, 202625.4325.4525.2925.3025.30111.50K
Aug 12, 202625.8425.8425.5025.5025.50101.76K
Aug 11, 202625.7625.7725.6425.6925.6997.06K
Aug 10, 202625.5125.6725.4725.6725.67131.13K
Aug 7, 202625.4825.4925.3625.3725.37126.98K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Invesco DB Base Metals Fund Historical Prices

What is OHLC data for DBB?

OHLC stands for Open, High, Low, Close - the four key price points for DBB during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for DBB?

The adjusted close price for DBB is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does DBB price history go?

DBB historical price data is available from the ETF's inception on Jan 4, 2007. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for DBB data?

DBB historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for DBB?

Trading volume for DBB indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.