Invesco DB Commodity Index Tracking Fund (DBC)
NYSEARCA: DBC · Real-Time Price · USD
22.59
-0.21 (-0.92%)
Oct 28, 2025, 4:00 PM EDT - Market closed

DBC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202522.6322.7022.5822.5922.59-0.92%181,299
Oct 27, 202522.8522.8922.7822.8022.80-0.22%294,997
Oct 24, 202522.8622.9622.8422.8522.850.04%269,009
Oct 23, 202522.7922.9622.7922.8422.841.69%472,366
Oct 22, 202522.2722.5222.2422.4622.461.58%397,210
Oct 21, 202522.1722.2121.9822.1122.11-1.03%534,234
Oct 20, 202522.1622.3422.1622.3422.340.99%185,162
Oct 17, 202522.1322.1622.0422.1222.12-0.09%1,650,633
Oct 16, 202522.2222.3222.0922.1422.14-0.18%279,238
Oct 15, 202522.2122.2322.1022.1822.180.36%164,516
Oct 14, 202522.0622.2022.0222.1022.10-1.12%205,307
Oct 13, 202522.3022.3822.2322.3522.351.27%282,742
Oct 10, 202522.3622.4122.0422.0722.07-2.13%464,290
Oct 9, 202522.8522.8522.5222.5522.55-0.92%168,419
Oct 8, 202522.7622.8422.7322.7622.760.13%292,551
Oct 7, 202522.6222.7322.5722.7322.730.40%241,765
Oct 6, 202522.5522.6622.5522.6422.641.03%179,613
Oct 3, 202522.4122.4922.3922.4122.410.31%356,980
Oct 2, 202522.4522.5222.2822.3422.34-0.67%303,270
Oct 1, 202522.3422.5222.3022.4922.49-0.18%565,696
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