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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 22.63 | 22.70 | 22.58 | 22.59 | 22.59 | -0.92% | 181,299 |
| Oct 27, 2025 | 22.85 | 22.89 | 22.78 | 22.80 | 22.80 | -0.22% | 294,997 |
| Oct 24, 2025 | 22.86 | 22.96 | 22.84 | 22.85 | 22.85 | 0.04% | 269,009 |
| Oct 23, 2025 | 22.79 | 22.96 | 22.79 | 22.84 | 22.84 | 1.69% | 472,366 |
| Oct 22, 2025 | 22.27 | 22.52 | 22.24 | 22.46 | 22.46 | 1.58% | 397,210 |
| Oct 21, 2025 | 22.17 | 22.21 | 21.98 | 22.11 | 22.11 | -1.03% | 534,234 |
| Oct 20, 2025 | 22.16 | 22.34 | 22.16 | 22.34 | 22.34 | 0.99% | 185,162 |
| Oct 17, 2025 | 22.13 | 22.16 | 22.04 | 22.12 | 22.12 | -0.09% | 1,650,633 |
| Oct 16, 2025 | 22.22 | 22.32 | 22.09 | 22.14 | 22.14 | -0.18% | 279,238 |
| Oct 15, 2025 | 22.21 | 22.23 | 22.10 | 22.18 | 22.18 | 0.36% | 164,516 |
| Oct 14, 2025 | 22.06 | 22.20 | 22.02 | 22.10 | 22.10 | -1.12% | 205,307 |
| Oct 13, 2025 | 22.30 | 22.38 | 22.23 | 22.35 | 22.35 | 1.27% | 282,742 |
| Oct 10, 2025 | 22.36 | 22.41 | 22.04 | 22.07 | 22.07 | -2.13% | 464,290 |
| Oct 9, 2025 | 22.85 | 22.85 | 22.52 | 22.55 | 22.55 | -0.92% | 168,419 |
| Oct 8, 2025 | 22.76 | 22.84 | 22.73 | 22.76 | 22.76 | 0.13% | 292,551 |
| Oct 7, 2025 | 22.62 | 22.73 | 22.57 | 22.73 | 22.73 | 0.40% | 241,765 |
| Oct 6, 2025 | 22.55 | 22.66 | 22.55 | 22.64 | 22.64 | 1.03% | 179,613 |
| Oct 3, 2025 | 22.41 | 22.49 | 22.39 | 22.41 | 22.41 | 0.31% | 356,980 |
| Oct 2, 2025 | 22.45 | 22.52 | 22.28 | 22.34 | 22.34 | -0.67% | 303,270 |
| Oct 1, 2025 | 22.34 | 22.52 | 22.30 | 22.49 | 22.49 | -0.18% | 565,696 |
| Sep 30, 2025 | 22.50 | 22.58 | 22.47 | 22.53 | 22.53 | -0.40% | 377,478 |
| Sep 29, 2025 | 22.67 | 22.70 | 22.59 | 22.62 | 22.62 | -0.83% | 192,203 |
| Sep 26, 2025 | 22.78 | 22.97 | 22.76 | 22.81 | 22.81 | 0.04% | 407,553 |
| Sep 25, 2025 | 22.65 | 22.80 | 22.58 | 22.80 | 22.80 | 0.71% | 1,415,145 |
| Sep 24, 2025 | 22.56 | 22.66 | 22.52 | 22.64 | 22.64 | 0.67% | 309,298 |
| Sep 23, 2025 | 22.34 | 22.50 | 22.34 | 22.49 | 22.49 | 1.03% | 318,513 |
| Sep 22, 2025 | 22.17 | 22.27 | 22.16 | 22.26 | 22.26 | - | 325,682 |
| Sep 19, 2025 | 22.35 | 22.41 | 22.25 | 22.26 | 22.26 | -0.80% | 205,197 |
| Sep 18, 2025 | 22.55 | 22.58 | 22.39 | 22.44 | 22.44 | -0.44% | 190,662 |
| Sep 17, 2025 | 22.71 | 22.74 | 22.50 | 22.54 | 22.54 | -1.05% | 448,115 |
| Sep 16, 2025 | 22.69 | 22.79 | 22.67 | 22.78 | 22.78 | 1.02% | 195,779 |
| Sep 15, 2025 | 22.50 | 22.57 | 22.48 | 22.55 | 22.55 | 0.89% | 267,021 |
| Sep 12, 2025 | 22.39 | 22.46 | 22.33 | 22.35 | 22.35 | 0.59% | 300,711 |
| Sep 11, 2025 | 22.18 | 22.28 | 22.15 | 22.22 | 22.22 | -0.76% | 251,090 |
| Sep 10, 2025 | 22.28 | 22.42 | 22.27 | 22.39 | 22.39 | 0.67% | 282,107 |
| Sep 9, 2025 | 22.32 | 22.38 | 22.23 | 22.24 | 22.24 | 0.27% | 252,999 |
| Sep 8, 2025 | 22.20 | 22.21 | 22.08 | 22.18 | 22.18 | 0.68% | 316,634 |
| Sep 5, 2025 | 22.14 | 22.14 | 21.97 | 22.03 | 22.03 | -0.81% | 419,071 |
| Sep 4, 2025 | 22.20 | 22.25 | 22.14 | 22.21 | 22.21 | -0.72% | 414,410 |
| Sep 3, 2025 | 22.50 | 22.52 | 22.34 | 22.37 | 22.37 | -0.89% | 820,075 |
| Sep 2, 2025 | 22.41 | 22.59 | 22.34 | 22.57 | 22.57 | 1.62% | 630,083 |
| Aug 29, 2025 | 22.23 | 22.23 | 22.15 | 22.21 | 22.21 | 0.14% | 447,521 |
| Aug 28, 2025 | 22.06 | 22.25 | 21.99 | 22.18 | 22.18 | 0.64% | 146,967 |
| Aug 27, 2025 | 22.00 | 22.10 | 21.98 | 22.04 | 22.04 | 0.09% | 565,613 |
| Aug 26, 2025 | 22.05 | 22.12 | 21.99 | 22.02 | 22.02 | -0.77% | 236,283 |
| Aug 25, 2025 | 22.13 | 22.26 | 22.11 | 22.19 | 22.19 | 0.50% | 162,394 |
| Aug 22, 2025 | 21.97 | 22.12 | 21.97 | 22.08 | 22.08 | 0.41% | 252,190 |
| Aug 21, 2025 | 21.86 | 22.02 | 21.83 | 21.99 | 21.99 | 0.59% | 545,995 |
| Aug 20, 2025 | 21.77 | 21.87 | 21.75 | 21.86 | 21.86 | 1.11% | 444,106 |
| Aug 19, 2025 | 21.70 | 21.71 | 21.59 | 21.62 | 21.62 | -0.78% | 379,662 |