Skip to main content
logo
Invesco DB Commodity Index Tracking Fund (DBC)
NYSEARCA: DBC · Real-Time Price · USD
22.49
-0.04 (-0.18%)
At close: Oct 1, 2025, 4:00 PM EDT
22.49
0.00 (0.00%)
After-hours: Oct 1, 2025, 4:10 PM EDT

DBC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202522.3422.5222.3022.49--0.18%560,972
Sep 30, 202522.5022.5822.4722.5322.53-0.40%377,478
Sep 29, 202522.6722.7022.5922.6222.62-0.83%192,203
Sep 26, 202522.7822.9722.7622.8122.810.04%407,553
Sep 25, 202522.6522.8022.5822.8022.800.71%1,415,145
Sep 24, 202522.5622.6622.5222.6422.640.67%309,298
Sep 23, 202522.3422.5022.3422.4922.491.03%318,513
Sep 22, 202522.1722.2722.1622.2622.26-325,682
Sep 19, 202522.3522.4122.2522.2622.26-0.80%205,197
Sep 18, 202522.5522.5822.3922.4422.44-0.44%190,662
Sep 17, 202522.7122.7422.5022.5422.54-1.05%448,115
Sep 16, 202522.6922.7922.6722.7822.781.02%195,779
Sep 15, 202522.5022.5722.4822.5522.550.89%267,021
Sep 12, 202522.3922.4622.3322.3522.350.59%300,711
Sep 11, 202522.1822.2822.1522.2222.22-0.76%251,090
Sep 10, 202522.2822.4222.2722.3922.390.67%282,107
Sep 9, 202522.3222.3822.2322.2422.240.27%252,999
Sep 8, 202522.2022.2122.0822.1822.180.68%316,634
Sep 5, 202522.1422.1421.9722.0322.03-0.81%419,071
Sep 4, 202522.2022.2522.1422.2122.21-0.72%414,410
Sep 3, 202522.5022.5222.3422.3722.37-0.89%820,075
Sep 2, 202522.4122.5922.3422.5722.571.62%630,083
Aug 29, 202522.2322.2322.1522.2122.210.14%447,521
Aug 28, 202522.0622.2521.9922.1822.180.64%146,967
Aug 27, 202522.0022.1021.9822.0422.040.09%565,613
Aug 26, 202522.0522.1221.9922.0222.02-0.77%236,283
Aug 25, 202522.1322.2622.1122.1922.190.50%162,394
Aug 22, 202521.9722.1221.9722.0822.080.41%252,190
Aug 21, 202521.8622.0221.8321.9921.990.59%545,995
Aug 20, 202521.7721.8721.7521.8621.861.11%444,106
Aug 19, 202521.7021.7121.5921.6221.62-0.78%379,662
Aug 18, 202521.6521.8621.6121.7921.790.09%658,691
Aug 15, 202521.7121.8321.7121.7721.77-0.32%192,706
Aug 14, 202521.7921.8521.7321.8421.840.41%394,348
Aug 13, 202521.8121.8221.6221.7521.75-0.14%527,123
Aug 12, 202521.8221.8321.7621.7821.78-0.41%201,064
Aug 11, 202521.8421.9121.7921.8721.870.14%220,765
Aug 8, 202521.9122.0021.7621.8421.84-536,670
Aug 7, 202521.8921.9621.8321.8421.840.32%332,836
Aug 6, 202522.0422.1221.7221.7721.77-0.23%530,074
Aug 5, 202521.9421.9621.8221.8221.82-0.86%225,270
Aug 4, 202521.9422.1221.9122.0122.01-0.36%558,276
Aug 1, 202522.4522.4522.0622.0922.09-1.60%505,937
Jul 31, 202522.4522.5222.3622.4522.45-0.84%656,768
Jul 30, 202522.5922.7522.4422.6422.64-0.22%1,038,818
Jul 29, 202522.3922.7322.3822.6922.691.29%480,336
Jul 28, 202522.3622.4022.2722.4022.401.04%373,271
Jul 25, 202522.3422.3622.1722.1722.17-1.03%381,874
Jul 24, 202522.3822.4322.2622.4022.400.09%347,283
Jul 23, 202522.3722.4122.3122.3822.38-0.27%438,213