Skip to main content
Invesco DB Commodity Index Tracking Fund (DBC)
NYSEARCA: DBC · Real-Time Price · USD
22.02
+0.14 (0.64%)
Dec 20, 2024, 4:00 PM EST - Market closed

DBC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202421.8722.0721.8122.0222.020.64%1,507,266
Dec 19, 202422.0222.0521.8621.8821.88-2,166,518
Dec 18, 202422.1022.1921.8721.8821.88-0.91%1,348,899
Dec 17, 202422.0522.1021.9322.0822.08-0.67%386,297
Dec 16, 202422.3322.3422.2322.2322.23-0.54%832,865
Dec 13, 202422.3522.4222.3222.3522.35-0.04%1,165,719
Dec 12, 202422.3022.4022.1922.3622.36-0.40%360,680
Dec 11, 202422.3222.4922.3122.4522.451.26%539,814
Dec 10, 202422.1322.2622.1322.1722.170.23%864,169
Dec 9, 202422.1622.2722.1222.1222.120.96%698,390
Dec 6, 202421.9421.9921.8621.9121.91-0.77%438,193
Dec 5, 202422.1122.1722.0222.0822.08-0.14%407,071
Dec 4, 202422.2722.2822.0422.1122.11-0.54%875,666
Dec 3, 202422.1722.2922.1022.2322.231.14%482,273
Dec 2, 202422.0722.0921.9321.9821.98-0.72%563,044
Nov 29, 202422.2222.2822.1122.1422.140.09%418,922
Nov 27, 202422.1622.2822.0422.1222.12-0.54%560,696
Nov 26, 202422.3622.4922.1222.2422.24-1,010,486
Nov 25, 202422.3822.4622.1922.2422.24-1.42%609,826
Nov 22, 202422.4122.6322.3922.5622.560.09%534,799
Nov 21, 202422.5722.5722.4022.5422.540.71%619,861
Nov 20, 202422.4622.4922.3322.3822.38-0.04%521,486
Nov 19, 202422.3822.4422.2622.3922.390.31%794,920
Nov 18, 202422.0222.3622.0222.3222.322.29%651,533
Nov 15, 202421.9822.0821.8021.8221.82-0.50%458,010
Nov 14, 202422.1222.1221.8921.9321.93-0.09%625,805
Nov 13, 202421.9422.0621.7821.9521.95-0.32%652,133
Nov 12, 202422.2222.2422.0122.0222.02-0.54%612,030
Nov 11, 202422.2222.2222.0722.1422.14-1.60%1,303,686
Nov 8, 202422.6322.6622.4322.5022.50-1.53%453,301
Nov 7, 202422.6822.9022.6022.8522.851.02%1,471,782
Nov 6, 202422.3622.7422.3322.6222.62-1.09%818,583
Nov 5, 202422.8622.9322.7522.8722.870.62%509,314
Nov 4, 202422.6422.7422.6022.7322.731.70%616,562
Nov 1, 202422.6722.7122.3522.3522.35-1.06%672,122
Oct 31, 202422.4322.6222.3322.5922.590.67%1,172,475
Oct 30, 202422.2522.4422.2222.4422.441.26%807,913
Oct 29, 202422.1622.2322.0322.1622.16-0.18%569,339
Oct 28, 202422.1722.2522.1122.2022.20-2.67%1,002,208
Oct 25, 202422.7222.8322.6922.8122.810.71%739,811
Oct 24, 202422.7922.8322.4922.6522.65-0.04%912,511
Oct 23, 202422.6922.7622.5822.6622.66-0.57%692,405
Oct 22, 202422.5922.8522.5922.7922.791.74%897,400
Oct 21, 202422.4822.5622.3322.4022.400.31%640,003
Oct 18, 202422.3722.3922.2022.3322.33-0.53%538,355
Oct 17, 202422.3222.4522.2522.4522.450.13%620,619
Oct 16, 202422.4222.4922.2922.4222.42-0.27%683,830
Oct 15, 202422.4322.5122.3122.4822.48-1.92%1,113,738
Oct 14, 202422.9423.0822.8722.9222.92-1.55%842,541
Oct 11, 202423.2323.3623.2123.2823.280.09%726,708
Oct 10, 202422.9423.2822.9123.2623.261.97%961,294
Oct 9, 202422.6622.8322.5422.8122.81-0.87%872,370
Oct 8, 202423.1723.1722.8023.0123.01-2.33%1,115,888
Oct 7, 202423.3323.6023.3123.5623.561.38%1,330,740
Oct 4, 202423.2423.3723.1823.2423.240.26%1,060,651
Oct 3, 202422.8823.2222.8423.1823.181.44%1,127,007
Oct 2, 202422.9223.0222.6622.8522.850.84%1,089,926
Oct 1, 202422.1822.8522.1822.6622.661.75%1,154,159
Sep 30, 202422.2422.3822.1922.2722.27-0.22%1,042,606
Sep 27, 202422.1822.3522.1222.3222.320.50%649,863
Sep 26, 202422.2622.4022.1622.2122.21-0.89%887,678
Sep 25, 202422.5022.5522.3222.4122.41-0.84%813,746
Sep 24, 202422.6022.6122.4822.6022.601.66%775,434
Sep 23, 202422.2622.4122.0722.2322.230.05%658,274
Sep 20, 202422.1622.2522.1022.2222.22-617,711
Sep 19, 202422.1022.2722.0522.2222.221.79%726,754
Sep 18, 202421.9222.1021.8321.8321.83-0.64%1,001,968
Sep 17, 202421.7922.0021.7921.9721.970.69%889,952
Sep 16, 202421.8021.8721.7321.8221.820.74%586,156
Sep 13, 202421.7121.8021.5821.6621.660.19%939,153
Sep 12, 202421.4221.6521.3621.6221.621.93%1,058,595
Sep 11, 202421.1921.2820.9321.2121.210.90%1,107,642
Sep 10, 202421.3121.3320.9021.0221.02-1.45%957,657
Sep 9, 202421.2621.4021.1621.3321.330.28%2,390,295
Sep 6, 202421.6221.6921.1621.2721.27-1.35%1,175,999
Sep 5, 202421.6621.7621.4921.5621.560.23%593,844
Sep 4, 202421.5721.7321.5021.5121.51-0.74%455,752
Sep 3, 202421.7521.7521.6121.6721.67-1.99%540,740
Aug 30, 202422.2022.2322.0822.1122.11-1.12%388,890
Aug 29, 202422.2322.3622.2322.3622.361.13%458,718
Aug 28, 202422.1522.2622.0922.1122.11-1.21%500,683
Aug 27, 202422.4522.4722.3622.3822.38-0.49%556,043
Aug 26, 202422.5222.5822.4622.4922.491.03%417,181
Aug 23, 202422.1022.2722.1022.2622.261.78%727,695
Aug 22, 202421.8721.9921.8221.8721.87-0.09%473,551
Aug 21, 202422.0722.1121.8121.8921.89-0.50%545,398
Aug 20, 202422.1522.2021.9722.0022.00-0.41%539,276
Aug 19, 202422.2322.3022.0522.0922.09-0.54%557,648
Aug 16, 202422.2222.2622.1222.2122.21-0.63%570,141
Aug 15, 202422.3122.4622.3022.3522.350.81%556,631
Aug 14, 202422.3222.3822.1422.1722.17-0.63%509,995
Aug 13, 202422.4322.4422.2922.3122.31-0.93%374,898
Aug 12, 202422.3622.5922.3222.5222.521.40%550,865
Aug 9, 202422.2422.2422.1322.2122.210.59%465,124
Aug 8, 202421.9322.1321.9322.0822.080.91%568,721
Aug 7, 202421.8121.9921.7721.8821.880.92%1,050,632
Aug 6, 202421.6021.8321.6021.6821.68-0.82%1,634,162
Aug 5, 202421.5221.8721.5121.8621.86-0.18%2,372,725
Aug 2, 202422.0622.0821.7921.9021.90-1.84%2,740,385
Aug 1, 202422.5622.5922.2222.3122.31-1.20%2,002,345