Invesco DB Base Metals Fund (DBB)

DBB
🏛️ Vereinigte Staaten →
20.23
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 19.56 19.66 19.45 19.45 0.2M
2022-12-29 19.54 19.70 19.54 19.64 0.2M
2022-12-28 19.67 19.76 19.54 19.64 0.2M
2022-12-27 19.14 20.20 19.12 19.91 0.2M
2022-12-23 19.35 19.57 19.35 19.56 0.1M
2022-12-22 19.48 19.50 19.30 19.37 0.1M
2022-12-21 19.59 19.74 19.54 19.58 0.2M
2022-12-20 19.58 19.81 19.58 19.70 0.2M
2022-12-19 19.55 19.57 19.43 19.45 0.4M
2022-12-16 19.92 19.99 19.67 19.75 0.1M
2022-12-15 20.42 20.46 20.00 20.03 0.1M
2022-12-14 20.50 20.64 20.40 20.53 0.2M
2022-12-13 20.82 20.89 20.57 20.65 0.3M
2022-12-12 20.45 20.45 20.25 20.42 0.1M
2022-12-09 20.52 20.66 20.45 20.50 0.1M
2022-12-08 20.73 20.82 20.55 20.64 0.1M
2022-12-07 20.31 20.63 20.31 20.63 0.4M
2022-12-06 20.44 20.54 20.25 20.32 0.2M
2022-12-05 20.42 20.52 20.19 20.21 0.2M
2022-12-02 19.98 20.52 19.89 20.48 0.1M
2022-12-01 20.12 20.22 20.04 20.09 0.3M
2022-11-30 19.73 20.15 19.59 20.13 0.7M
2022-11-29 19.25 19.39 19.25 19.30 0.4M
2022-11-28 19.17 19.30 19.14 19.21 0.2M
2022-11-25 19.17 19.24 19.15 19.23 0.3M
2022-11-23 19.22 19.34 19.22 19.32 0.2M
2022-11-22 19.37 19.43 19.27 19.32 0.1M
2022-11-21 19.20 19.22 19.04 19.19 0.1M
2022-11-18 19.62 19.70 19.52 19.55 0.1M
2022-11-17 19.41 19.55 19.38 19.49 0.1M
2022-11-16 19.69 19.80 19.66 19.69 0.1M
2022-11-15 20.01 20.09 19.84 20.03 0.3M
2022-11-14 19.85 20.12 19.84 20.12 0.6M
2022-11-11 19.75 20.04 19.60 19.84 0.5M
2022-11-10 19.02 19.13 18.95 19.08 0.1M
2022-11-09 19.01 19.21 18.72 18.75 0.1M
2022-11-08 18.82 19.20 18.82 19.04 0.1M
2022-11-07 18.74 18.84 18.64 18.80 0.1M
2022-11-04 18.69 19.04 18.66 19.04 0.3M
2022-11-03 17.70 17.95 17.65 17.91 0.1M
2022-11-02 17.96 18.15 17.89 17.93 0.3M
2022-11-01 17.96 18.05 17.82 18.03 0.2M
2022-10-31 17.48 17.70 17.43 17.58 0.1M
2022-10-28 18.03 18.13 17.87 18.02 0.1M
2022-10-27 18.62 18.64 18.49 18.53 0.1M
2022-10-26 18.49 18.76 18.48 18.69 0.1M
2022-10-25 18.06 18.22 18.05 18.08 0.2M
2022-10-24 18.17 18.28 18.13 18.16 0.1M
2022-10-21 18.03 18.31 17.99 18.31 0.1M
2022-10-20 18.08 18.35 18.08 18.14 0.1M
2022-10-19 17.70 17.90 17.68 17.85 0.1M
2022-10-18 17.91 17.95 17.76 17.78 0.2M
2022-10-17 18.07 18.18 17.85 17.91 0.1M
2022-10-14 18.34 18.45 18.13 18.14 0.1M
2022-10-13 18.18 18.47 18.12 18.39 0.2M
2022-10-12 18.15 18.54 17.92 18.42 0.2M
2022-10-11 18.16 18.26 18.05 18.11 0.2M
2022-10-10 18.40 18.56 18.28 18.29 0.1M
2022-10-07 18.63 18.63 18.30 18.32 0.2M
2022-10-06 19.02 19.07 18.69 18.74 0.3M
2022-10-05 18.55 19.12 18.52 19.02 2.7M
2022-10-04 18.51 18.90 18.49 18.87 0.2M
2022-10-03 17.87 18.16 17.87 18.09 0.2M
2022-09-30 18.21 18.21 17.88 17.90 0.3M
2022-09-29 18.22 18.29 17.93 18.28 0.1M
2022-09-28 17.53 17.95 17.48 17.88 0.2M
2022-09-27 17.78 17.81 17.49 17.53 0.1M
2022-09-26 18.01 18.11 17.69 17.73 0.5M
2022-09-23 18.24 18.24 18.07 18.15 0.1M
2022-09-22 18.74 18.81 18.62 18.63 0.1M
2022-09-21 18.69 18.69 18.35 18.52 0.1M
2022-09-20 18.89 18.91 18.74 18.80 0.1M
2022-09-19 18.70 18.89 18.54 18.87 0.1M
2022-09-16 18.82 18.98 18.72 18.96 0.1M
2022-09-15 18.98 19.15 18.89 18.96 0.1M
2022-09-14 18.98 19.13 18.96 19.06 0.2M
2022-09-13 19.17 19.42 19.07 19.12 0.2M
2022-09-12 19.13 19.25 19.09 19.25 0.1M
2022-09-09 18.80 19.06 18.80 19.05 0.1M
2022-09-08 18.62 18.89 18.59 18.78 0.2M
2022-09-07 18.32 18.47 18.32 18.45 0.2M
2022-09-06 18.64 18.65 18.52 18.64 0.2M
2022-09-02 18.64 18.71 18.45 18.45 0.3M
2022-09-01 18.81 18.85 18.66 18.77 0.5M
2022-08-31 19.49 19.60 19.46 19.51 0.1M
2022-08-30 19.74 19.81 19.58 19.58 0.5M
2022-08-29 20.02 20.12 19.94 20.00 0.7M
2022-08-26 20.57 20.69 20.28 20.31 0.1M
2022-08-25 20.12 20.21 20.09 20.20 0.1M
2022-08-24 19.88 20.05 19.88 20.03 0.1M
2022-08-23 19.89 20.13 19.89 19.98 0.1M
2022-08-22 19.74 20.02 19.71 20.02 0.1M
2022-08-19 19.87 19.91 19.70 19.87 0.1M
2022-08-18 19.83 19.93 19.78 19.83 0.1M
2022-08-17 19.91 19.93 19.68 19.86 0.3M
2022-08-16 20.23 20.43 19.97 20.08 0.6M
2022-08-15 19.71 20.00 19.70 19.95 0.2M
2022-08-12 20.24 20.24 19.95 20.21 0.2M
2022-08-11 20.50 20.69 20.48 20.50 0.1M
2022-08-10 20.12 20.37 20.05 20.29 0.3M
2022-08-09 19.97 20.16 19.95 19.99 0.1M
2022-08-08 19.63 19.83 19.63 19.71 0.9M
2022-08-05 19.33 19.77 19.33 19.67 0.6M
2022-08-04 19.02 19.88 19.02 19.49 0.3M
2022-08-03 19.21 19.25 19.06 19.15 0.2M
2022-08-02 19.42 19.46 19.18 19.21 0.2M
2022-08-01 19.44 19.56 19.30 19.56 0.3M
2022-07-29 19.35 19.67 18.48 19.67 0.3M
2022-07-28 19.07 19.23 18.99 19.21 0.2M
2022-07-27 18.49 18.80 18.43 18.79 0.3M
2022-07-26 18.61 18.64 18.47 18.58 0.1M
2022-07-25 18.44 18.49 18.32 18.37 0.1M
2022-07-22 18.38 18.63 18.38 18.41 0.1M
2022-07-21 18.10 18.35 18.06 18.30 0.6M
2022-07-20 18.46 18.54 18.26 18.26 0.7M
2022-07-19 18.01 18.18 17.90 18.10 0.5M
2022-07-18 18.26 18.58 18.24 18.27 0.2M
2022-07-15 17.64 17.99 17.60 17.86 0.1M
2022-07-14 17.53 17.75 17.48 17.67 0.2M
2022-07-13 17.94 18.15 17.74 17.96 0.4M
2022-07-12 18.29 18.45 18.01 18.01 0.2M
2022-07-11 18.76 18.76 18.48 18.51 0.3M
2022-07-08 19.18 19.23 19.01 19.09 0.1M
2022-07-07 19.22 19.40 19.10 19.17 0.2M
2022-07-06 18.59 18.84 18.53 18.75 0.4M
2022-07-05 18.58 18.72 18.51 18.60 0.7M
2022-07-01 19.15 19.29 18.89 19.29 0.4M
2022-06-30 19.60 19.66 19.39 19.42 0.7M
2022-06-29 20.24 20.32 20.08 20.13 0.2M
2022-06-28 20.29 20.41 20.15 20.18 0.2M
2022-06-27 20.12 20.27 20.03 20.18 0.3M
2022-06-24 19.96 20.22 19.73 20.10 0.2M
2022-06-23 20.68 20.75 20.39 20.45 0.2M
2022-06-22 20.88 21.07 20.72 20.99 0.2M
2022-06-21 21.28 21.43 21.18 21.20 0.3M
2022-06-17 21.12 21.13 20.84 20.96 0.7M
2022-06-16 21.28 21.44 21.10 21.41 0.3M
2022-06-15 21.66 21.88 21.63 21.76 0.4M
2022-06-14 21.69 21.71 21.27 21.34 0.6M
2022-06-13 21.67 21.87 21.60 21.71 0.6M
2022-06-10 22.23 22.25 22.09 22.13 0.3M
2022-06-09 22.56 22.67 22.51 22.53 0.2M
2022-06-08 22.89 23.05 22.89 23.00 0.2M
2022-06-07 22.61 22.97 22.59 22.91 0.1M
2022-06-06 22.99 23.09 22.84 23.06 0.2M
2022-06-03 23.37 23.45 23.14 23.14 0.2M
2022-06-02 23.33 23.65 23.18 23.60 0.9M
2022-06-01 22.94 22.96 22.65 22.65 0.4M
2022-05-31 23.20 23.24 22.84 22.97 0.7M
2022-05-27 22.91 23.15 22.91 23.15 0.1M
2022-05-26 22.62 22.79 22.57 22.78 0.6M
2022-05-25 22.72 22.84 22.66 22.80 0.2M
2022-05-24 22.82 23.00 22.69 22.92 0.2M
2022-05-23 23.01 23.15 22.95 23.13 0.3M
2022-05-20 22.92 23.06 22.67 22.91 0.2M
2022-05-19 22.38 22.91 22.38 22.84 0.3M
2022-05-18 22.38 22.43 22.02 22.06 0.7M
2022-05-17 22.62 22.72 22.42 22.52 0.4M
2022-05-16 22.16 22.29 22.00 22.24 0.2M
2022-05-13 21.67 22.17 21.59 22.12 0.6M
2022-05-12 21.68 21.86 21.51 21.80 0.7M
2022-05-11 22.18 22.53 22.14 22.22 0.6M
2022-05-10 22.06 22.17 21.81 21.81 1.2M
2022-05-09 22.05 22.21 21.83 21.95 0.5M
2022-05-06 22.75 22.80 22.57 22.62 0.6M
2022-05-05 23.51 23.51 23.11 23.17 0.1M
2022-05-04 23.30 23.80 23.10 23.79 0.5M
2022-05-03 23.34 23.51 23.15 23.21 1.1M
2022-05-02 23.45 23.46 23.12 23.44 1.0M
2022-04-29 24.27 24.32 23.77 23.77 0.3M
2022-04-28 24.38 24.38 24.02 24.21 0.2M
2022-04-27 24.57 24.68 24.51 24.58 0.2M
2022-04-26 24.61 24.61 24.28 24.38 0.4M
2022-04-25 24.49 24.66 24.27 24.62 0.9M
2022-04-22 25.70 25.74 25.41 25.48 0.2M
2022-04-21 25.90 25.95 25.83 25.90 0.2M
2022-04-20 25.61 25.76 25.57 25.70 0.2M
2022-04-19 25.91 26.02 25.76 25.90 0.7M
2022-04-18 26.14 26.30 26.08 26.22 0.7M
2022-04-14 25.68 25.93 25.65 25.88 0.2M
2022-04-13 25.82 25.90 25.72 25.88 0.3M
2022-04-12 25.50 25.88 25.46 25.86 0.3M
2022-04-11 25.45 25.45 25.27 25.39 0.2M
2022-04-08 25.78 25.93 25.71 25.83 0.2M
2022-04-07 25.57 25.71 25.50 25.67 0.2M
2022-04-06 26.17 26.24 25.86 25.93 0.2M
2022-04-05 26.24 26.39 25.99 26.01 0.2M
2022-04-04 26.38 26.46 25.82 25.98 0.8M
2022-04-01 26.11 26.28 26.01 26.09 0.9M
2022-03-31 26.29 26.29 25.80 25.84 0.6M
2022-03-30 26.00 26.19 25.88 26.17 0.2M
2022-03-29 25.65 25.67 25.36 25.60 0.5M
2022-03-28 25.93 26.13 25.82 26.07 0.3M
2022-03-25 25.94 26.06 25.90 25.99 0.4M
2022-03-24 26.40 26.42 25.75 25.82 0.2M
2022-03-23 25.92 26.65 25.92 26.52 0.3M
2022-03-22 25.57 25.68 25.28 25.49 0.6M
2022-03-21 25.38 25.70 25.33 25.51 0.5M
2022-03-18 24.94 25.07 24.80 24.91 0.9M
2022-03-17 24.54 24.94 24.52 24.90 0.4M
2022-03-16 24.58 24.70 24.25 24.34 0.3M
2022-03-15 23.98 24.36 23.81 24.24 0.8M
2022-03-14 24.75 24.79 24.23 24.26 1.0M
2022-03-11 25.08 25.17 24.90 25.09 0.3M
2022-03-10 25.14 25.58 24.79 24.98 0.6M
2022-03-09 25.26 25.29 24.33 24.41 0.9M
2022-03-08 25.64 26.67 25.38 26.64 1.2M
2022-03-07 26.75 26.91 26.21 26.70 1.3M
2022-03-04 26.80 27.01 26.72 26.97 0.7M
2022-03-03 26.16 26.42 25.97 26.39 2.5M
2022-03-02 25.46 25.57 25.20 25.54 0.5M
2022-03-01 24.67 24.98 24.62 24.88 0.8M
2022-02-28 24.45 24.52 24.13 24.43 0.5M
2022-02-25 24.03 24.29 24.00 24.22 1.4M
2022-02-24 24.34 24.40 23.91 24.21 0.8M
2022-02-23 23.83 23.91 23.67 23.78 0.3M
2022-02-22 24.12 24.14 23.87 23.97 0.4M
2022-02-18 23.86 23.88 23.71 23.87 0.7M
2022-02-17 23.82 23.90 23.72 23.82 0.3M
2022-02-16 23.75 23.84 23.69 23.80 0.2M
2022-02-15 23.70 23.81 23.53 23.63 0.4M
2022-02-14 23.60 23.66 23.50 23.60 0.4M
2022-02-11 23.65 23.69 23.33 23.63 1.0M
2022-02-10 24.20 24.34 23.90 24.00 0.7M
2022-02-09 23.79 24.18 23.79 24.16 0.4M
2022-02-08 23.61 23.63 23.42 23.51 0.2M
2022-02-07 23.40 23.49 23.27 23.48 0.3M
2022-02-04 23.16 23.37 23.09 23.35 0.2M
2022-02-03 22.99 23.13 22.87 23.04 0.2M
2022-02-02 23.05 23.10 22.76 23.10 0.5M
2022-02-01 23.07 23.14 22.94 23.14 0.9M
2022-01-31 22.98 22.98 22.74 22.87 0.4M
2022-01-28 23.05 23.10 22.84 23.02 0.5M
2022-01-27 23.35 23.44 23.18 23.23 0.2M
2022-01-26 23.33 23.41 23.10 23.19 0.4M
2022-01-25 23.18 23.22 22.99 23.19 0.4M
2022-01-24 22.91 23.09 22.80 23.05 0.4M
2022-01-21 23.44 23.44 23.10 23.13 0.5M
2022-01-20 23.36 23.59 23.33 23.43 0.7M
2022-01-19 23.01 23.20 22.98 23.04 0.3M
2022-01-18 22.81 22.93 22.76 22.82 0.9M
2022-01-14 22.53 22.73 22.53 22.73 0.7M
2022-01-13 22.88 22.89 22.71 22.78 0.2M
2022-01-12 22.98 22.98 22.75 22.83 0.2M
2022-01-11 22.51 22.79 22.50 22.77 0.2M
2022-01-10 22.49 22.49 22.27 22.33 0.3M
2022-01-07 22.52 22.54 22.34 22.53 0.1M
2022-01-06 22.28 22.57 22.27 22.57 0.2M
2022-01-05 22.50 22.70 22.38 22.38 0.4M
2022-01-04 22.30 22.45 22.30 22.38 0.1M
2022-01-03 21.87 22.20 21.86 22.08 0.4M