NYSE Arca · DBB · ETF
Invesco DB Base Metals Fund (DBB) ETF price history
Every NYSE Arca trading session of Invesco DB Base Metals Fund from Jan 5, 2007 to Sep 28, 2026: 4,963 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DBB adjusted close, 2007 to 2026
- $26.63
- All time high, 2026
- $26.71
- 52 week high, $19.86 low
- 4,963
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
DBB key facts
- Invesco DB Base Metals Fund (DBB) closed at $25.50 on Sep 28, 2026 on NYSE Arca.
- DBB's all time high close is $26.63, set on Jun 2, 2026; its all time low close is $9.07 on Feb 23, 2009.
- DBB's 52 week range is $19.86 to $26.71.
- DBB returned +29.5% over the year to Sep 28, 2026 and +39.6% over five years.
- Over ten years DBB returned +121%, +8.3% a year compounded.
- DBB's deepest drawdown was -60.2% from May 4, 2007 to Feb 23, 2009.
- DataCedar holds 4,963 daily sessions of DBB history from Jan 5, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DBB price chart, 2007 to 2026
DBB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.1% |
| 3 months | +5.1% |
| 6 months | +11.4% |
| Year to date | +10.8% |
| 1 year | +29.5% |
| 3 years | +56.0% |
| 5 years | +39.6% |
| 10 years | +121.0% |
| Since Jan 5, 2007 | +38.9% |
| Compound annual growth, 19.7 years | +1.7% |
DBB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $26.63 on Jun 2, 2026
- All time low close
- $9.07 on Feb 23, 2009
- 52 week high
- $26.71 on Jun 2, 2026
- 52 week low
- $19.86 on Sep 29, 2025
- Deepest drawdown
- -60.2% from May 4, 2007 to Feb 23, 2009, recovered Mar 4, 2022
- Best single session
- +8.5% on Mar 4, 2009
- Worst single session
- -8.4% on Mar 9, 2022
- Volatility, 1 year annualised
- 19.4%
- Sessions closing higher, 1 year
- 55%
- Best calendar year
- 2009, +89%
- Worst calendar year
- 2008, -44%
DBB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jan 5, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $23.06 | $26.71 | $22.26 | $25.50 | +11.2% | 68.7M | 185 |
| 2025 | $18.22 | $23.10 | $16.68 | $22.94 | +25.0% | 23.3M | 250 |
| 2024 | $16.73 | $20.43 | $15.58 | $18.35 | +7.9% | 32.6M | 252 |
| 2023 | $16.89 | $19.31 | $15.04 | $17.01 | +1.1% | 40.2M | 250 |
| 2022 | $18.73 | $23.13 | $14.93 | $16.81 | -11.8% | 90.1M | 251 |
| 2021 | $15.05 | $20.55 | $14.34 | $19.06 | +29.0% | 68.8M | 252 |
| 2020 | $12.77 | $15.37 | $10.20 | $14.78 | +15.5% | 25.6M | 253 |
| 2019 | $12.82 | $14.39 | $12.05 | $12.79 | -1.2% | 28.6M | 252 |
| 2018 | $16.09 | $16.52 | $12.77 | $12.95 | -19.5% | 54.2M | 251 |
| 2017 | $12.31 | $16.15 | $12.22 | $16.08 | +30.1% | 60.7M | 251 |
| 2016 | $9.66 | $13.53 | $9.11 | $12.36 | +25.6% | 53M | 252 |
| 2015 | $13.24 | $13.90 | $9.35 | $9.84 | -25.3% | 47.4M | 252 |
| 2014 | $13.96 | $15.02 | $12.65 | $13.17 | -5.7% | 65.7M | 252 |
| 2013 | $16.38 | $16.47 | $13.12 | $13.96 | -12.6% | 50.6M | 252 |
| 2012 | $15.65 | $17.91 | $14.31 | $15.97 | +3.4% | 42.2M | 250 |
| 2011 | $20.36 | $21.68 | $14.76 | $15.45 | -23.7% | 66.4M | 252 |
| 2010 | $19.04 | $20.48 | $13.87 | $20.23 | +8.6% | 95M | 252 |
| 2009 | $11.02 | $20.33 | $9.03 | $18.64 | +88.9% | 103.5M | 252 |
| 2008 | $17.95 | $22.61 | $9.14 | $9.86 | -44.3% | 22.1M | 253 |
| 2007 | $18.66 | $26.41 | $16.85 | $17.71 | n/a | 11.5M | 249 |
DBB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $25.50 | -0.4% |
| August 2026 | $25.61 | +1.8% |
| July 2026 | $25.16 | +4.4% |
| June 2026 | $24.10 | -7.2% |
| May 2026 | $25.97 | +4.5% |
| April 2026 | $24.86 | +5.8% |
| March 2026 | $23.50 | -2.8% |
| February 2026 | $24.18 | +0.8% |
| January 2026 | $24.00 | +4.6% |
| December 2025 | $22.94 | +7.2% |
| November 2025 | $21.40 | +0.1% |
| October 2025 | $21.37 | +6.9% |
About the DBB data
Daily bars. 4,963 sessions from Jan 5, 2007 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 5, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DBB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- DARP Grizzle Growth ETF
- DAT ProShares Big Data Refiners ETF
- DBA Invesco DB Agriculture Fund
- DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
- DBC Invesco DB Commodity Index Tracking Fund
- DBE Invesco DB Energy Fund
- DBEF Xtrackers MSCI EAFE Hedged Equity ETF
- DBEM Xtrackers MSCI Emerging Markets Hedged Equity ETF
Common questions
DBB share price history
