Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Invesco DB Precious Metals Fund (NY:DBP)

100.25 +3.35 (+3.46%)

Official Closing Price Updated: 6:30 PM EDT, Oct 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 20, 2025	99.01	100.25	98.34	100.25	12,819	+3.35(+3.46%)
Oct 17, 2025	99.20	99.20	96.08	96.90	21,181	-2.64(-2.65%)
Oct 16, 2025	98.18	99.54	98.18	99.54	23,392	+2.13(+2.19%)
Oct 15, 2025	96.81	97.41	96.62	97.41	9,681	+2.10(+2.20%)
Oct 14, 2025	94.51	95.74	94.51	95.31	11,468	+0.38(+0.40%)
Oct 13, 2025	94.29	95.15	94.29	94.93	17,759	+2.91(+3.16%)
Oct 10, 2025	91.87	92.02	91.01	92.02	2,191	+0.82(+0.90%)
Oct 09, 2025	93.40	93.40	90.65	91.20	12,150	-1.79(-1.93%)
Oct 08, 2025	93.03	93.52	92.87	92.99	7,811	+1.54(+1.69%)
Oct 07, 2025	91.88	91.88	90.98	91.45	7,504	+0.09(+0.10%)
Oct 06, 2025	90.86	91.49	90.86	91.36	4,770	+1.48(+1.65%)
Oct 03, 2025	89.58	90.00	89.35	89.88	9,427	+1.10(+1.24%)
Oct 02, 2025	90.00	90.00	88.19	88.78	9,244	-0.58(-0.64%)
Oct 01, 2025	90.37	90.37	89.18	89.36	20,217	+0.43(+0.48%)
Sep 30, 2025	88.11	88.98	88.11	88.93	24,785	+0.43(+0.49%)
Sep 29, 2025	88.43	88.68	88.27	88.50	9,196	+1.38(+1.58%)
Sep 26, 2025	86.86	87.52	86.86	87.12	8,212	+0.70(+0.81%)
Sep 25, 2025	86.02	86.56	85.66	86.42	9,475	+0.83(+0.97%)
Sep 24, 2025	86.04	86.28	85.46	85.59	6,657	-0.74(-0.85%)
Sep 23, 2025	86.70	86.80	86.10	86.33	9,045	+0.27(+0.31%)
Sep 22, 2025	85.45	86.15	85.42	86.07	3,934	+1.57(+1.86%)
Sep 19, 2025	83.60	84.49	83.60	84.49	5,438	+1.19(+1.43%)
Sep 18, 2025	83.09	83.30	83.03	83.30	10,791	-0.17(-0.20%)
Sep 17, 2025	84.10	84.24	83.02	83.47	3,894	-1.00(-1.18%)
Sep 16, 2025	84.77	84.86	84.32	84.47	6,773	+0.04(+0.04%)
Sep 15, 2025	83.67	84.49	83.67	84.43	5,616	+0.82(+0.98%)
Sep 12, 2025	83.72	83.77	83.53	83.61	4,374	+0.45(+0.54%)
Sep 11, 2025	82.71	83.31	82.71	83.16	19,148	+0.06(+0.07%)
Sep 10, 2025	83.24	83.53	83.03	83.10	7,627	+0.33(+0.39%)
Sep 09, 2025	83.63	83.63	82.77	82.77	7,802	-0.42(-0.51%)
Sep 08, 2025	82.98	83.48	82.96	83.19	11,112	+0.81(+0.98%)
Sep 05, 2025	82.24	82.50	82.14	82.39	32,709	+0.73(+0.89%)
Sep 04, 2025	81.82	81.82	81.27	81.66	11,209	-0.37(-0.45%)
Sep 03, 2025	82.17	82.53	81.94	82.03	17,198	+0.53(+0.65%)
Sep 02, 2025	80.62	81.67	80.46	81.50	34,817	+1.83(+2.30%)
Aug 29, 2025	78.78	79.72	78.78	79.67	6,234	+1.15(+1.46%)
Aug 28, 2025	78.15	78.59	78.15	78.52	5,531	+0.72(+0.93%)
Aug 27, 2025	77.37	77.80	77.28	77.80	2,513	+0.21(+0.27%)
Aug 26, 2025	77.29	77.65	77.23	77.59	9,123	+0.51(+0.66%)
Aug 25, 2025	77.42	77.44	77.08	77.08	1,889	-0.28(-0.36%)
Aug 22, 2025	76.30	77.41	76.23	77.36	5,549	+0.98(+1.29%)
Aug 21, 2025	76.53	76.57	76.12	76.38	6,034	-0.05(-0.07%)
Aug 20, 2025	76.13	76.45	76.13	76.42	2,426	+0.79(+1.04%)
Aug 19, 2025	76.28	76.37	75.54	75.64	4,147	-0.61(-0.80%)
Aug 18, 2025	76.50	76.58	76.22	76.24	3,013	-0.06(-0.07%)
Aug 15, 2025	76.32	76.44	76.22	76.30	4,973	-0.07(-0.09%)
Aug 14, 2025	76.42	76.48	76.29	76.37	4,214	-0.56(-0.73%)
Aug 13, 2025	76.93	77.22	76.77	76.93	3,973	+0.42(+0.55%)
Aug 12, 2025	76.46	76.80	76.11	76.51	2,899	+0.03(+0.05%)
Aug 11, 2025	76.72	76.82	76.48	76.48	5,118	-1.31(-1.69%)
Aug 08, 2025	78.28	78.52	77.70	77.79	3,084	-0.12(-0.15%)
Aug 07, 2025	77.89	77.91	77.50	77.91	6,423	+0.79(+1.03%)
Aug 06, 2025	76.79	77.13	76.72	77.12	3,518	+0.08(+0.10%)
Aug 05, 2025	76.86	77.26	76.86	77.04	28,241	+0.25(+0.33%)
Aug 04, 2025	76.79	76.95	76.62	76.79	8,026	+0.53(+0.69%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Invesco DB Precious Metals Fund (NY:DBP)

Historical Prices