Invesco DB Commodity Index Tracking Fund (DBC)
NYSEARCA: DBC · Real-Time Price · USD
21.80
-0.11 (-0.50%)
Jun 27, 2025, 4:00 PM - Market closed
DBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 21.87 | 21.91 | 21.73 | 21.80 | 21.80 | -0.50% | 873,200 |
| Jun 26, 2025 | 21.86 | 22.02 | 21.84 | 21.91 | 21.91 | 0.37% | 1,288,301 |
| Jun 25, 2025 | 21.79 | 21.95 | 21.76 | 21.83 | 21.83 | -0.14% | 1,542,119 |
| Jun 24, 2025 | 21.90 | 21.98 | 21.77 | 21.86 | 21.86 | -2.41% | 1,731,995 |
| Jun 23, 2025 | 23.25 | 23.28 | 22.40 | 22.40 | 22.40 | -3.70% | 3,334,212 |
| Jun 20, 2025 | 23.20 | 23.32 | 23.17 | 23.26 | 23.26 | 0.52% | 989,930 |
| Jun 18, 2025 | 23.19 | 23.27 | 22.92 | 23.14 | 23.14 | 0.26% | 1,790,358 |
| Jun 17, 2025 | 22.87 | 23.12 | 22.76 | 23.08 | 23.08 | 2.12% | 1,641,625 |
| Jun 16, 2025 | 22.60 | 22.67 | 22.24 | 22.60 | 22.60 | -0.22% | 2,231,273 |
| Jun 13, 2025 | 22.47 | 22.77 | 22.45 | 22.65 | 22.65 | 3.10% | 1,622,637 |
| Jun 12, 2025 | 21.94 | 22.02 | 21.88 | 21.97 | 21.97 | - | 796,863 |
| Jun 11, 2025 | 21.75 | 22.03 | 21.75 | 21.97 | 21.97 | 1.62% | 829,392 |
| Jun 10, 2025 | 21.69 | 21.76 | 21.58 | 21.62 | 21.62 | -0.23% | 463,612 |
| Jun 9, 2025 | 21.64 | 21.71 | 21.55 | 21.67 | 21.67 | 0.09% | 737,860 |
| Jun 6, 2025 | 21.49 | 21.67 | 21.49 | 21.65 | 21.65 | 0.79% | 1,122,801 |
| Jun 5, 2025 | 21.54 | 21.61 | 21.47 | 21.48 | 21.48 | 0.47% | 460,227 |
| Jun 4, 2025 | 21.50 | 21.52 | 21.27 | 21.38 | 21.38 | -0.37% | 871,511 |
| Jun 3, 2025 | 21.32 | 21.49 | 21.28 | 21.46 | 21.46 | 0.66% | 566,706 |
| Jun 2, 2025 | 21.37 | 21.39 | 21.21 | 21.32 | 21.32 | 2.11% | 1,477,704 |
| May 30, 2025 | 20.97 | 20.97 | 20.78 | 20.88 | 20.88 | -0.76% | 419,116 |
| May 29, 2025 | 21.10 | 21.11 | 21.00 | 21.04 | 21.04 | -0.52% | 358,793 |
| May 28, 2025 | 21.31 | 21.34 | 21.15 | 21.15 | 21.15 | -0.33% | 590,779 |
| May 27, 2025 | 21.28 | 21.28 | 21.14 | 21.22 | 21.22 | -0.89% | 624,765 |
| May 23, 2025 | 21.29 | 21.43 | 21.25 | 21.41 | 21.41 | 0.56% | 444,125 |
| May 22, 2025 | 21.25 | 21.34 | 21.21 | 21.29 | 21.29 | -0.51% | 634,019 |
| May 21, 2025 | 21.54 | 21.55 | 21.39 | 21.40 | 21.40 | -0.14% | 921,933 |
| May 20, 2025 | 21.25 | 21.43 | 21.22 | 21.43 | 21.43 | 1.28% | 680,314 |
| May 19, 2025 | 21.18 | 21.28 | 21.11 | 21.16 | 21.16 | -0.14% | 683,659 |
| May 16, 2025 | 21.20 | 21.25 | 21.15 | 21.19 | 21.19 | -0.38% | 626,849 |
| May 15, 2025 | 21.26 | 21.31 | 21.13 | 21.27 | 21.27 | -0.98% | 490,855 |
| May 14, 2025 | 21.51 | 21.57 | 21.46 | 21.48 | 21.48 | -0.51% | 449,564 |
| May 13, 2025 | 21.39 | 21.62 | 21.35 | 21.59 | 21.59 | 1.55% | 445,403 |
| May 12, 2025 | 21.44 | 21.46 | 21.24 | 21.26 | 21.26 | 0.66% | 1,209,879 |
| May 9, 2025 | 21.05 | 21.15 | 21.04 | 21.12 | 21.12 | 0.76% | 656,608 |
| May 8, 2025 | 20.81 | 20.96 | 20.81 | 20.96 | 20.96 | 1.30% | 520,049 |
| May 7, 2025 | 20.90 | 20.90 | 20.66 | 20.69 | 20.69 | -1.24% | 1,300,688 |
| May 6, 2025 | 20.98 | 21.07 | 20.92 | 20.95 | 20.95 | 1.50% | 1,388,209 |
| May 5, 2025 | 20.73 | 20.77 | 20.58 | 20.64 | 20.64 | -0.58% | 1,284,205 |
| May 2, 2025 | 20.82 | 20.84 | 20.64 | 20.76 | 20.76 | 0.44% | 1,948,139 |
| May 1, 2025 | 20.57 | 20.76 | 20.49 | 20.67 | 20.67 | 0.49% | 3,638,235 |
| Apr 30, 2025 | 20.82 | 20.88 | 20.55 | 20.57 | 20.57 | -1.86% | 2,553,938 |
| Apr 29, 2025 | 21.08 | 21.14 | 20.96 | 20.96 | 20.96 | -1.27% | 1,139,045 |
| Apr 28, 2025 | 21.29 | 21.30 | 21.14 | 21.23 | 21.23 | -0.56% | 1,274,058 |
| Apr 25, 2025 | 21.21 | 21.36 | 21.20 | 21.35 | 21.35 | 0.14% | 903,235 |
| Apr 24, 2025 | 21.25 | 21.33 | 21.12 | 21.32 | 21.32 | 0.90% | 1,256,441 |
| Apr 23, 2025 | 21.23 | 21.33 | 20.99 | 21.13 | 21.13 | -0.75% | 1,443,143 |
| Apr 22, 2025 | 21.29 | 21.44 | 21.25 | 21.29 | 21.29 | 0.47% | 793,690 |
| Apr 21, 2025 | 21.26 | 21.29 | 21.10 | 21.19 | 21.19 | -0.84% | 1,429,395 |
| Apr 17, 2025 | 21.25 | 21.47 | 21.23 | 21.37 | 21.37 | 1.04% | 1,411,141 |
| Apr 16, 2025 | 21.00 | 21.19 | 21.00 | 21.15 | 21.15 | 1.24% | 888,169 |