Invesco DB Commodity Index Tracking Fund (DBC)
NYSEARCA: DBC · Real-Time Price · USD
22.40
+0.23 (1.04%)
Jul 28, 2025, 4:00 PM - Market closed
DBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 22.36 | 22.40 | 22.27 | 22.40 | 22.40 | 1.04% | 373,271 |
| Jul 25, 2025 | 22.34 | 22.36 | 22.17 | 22.17 | 22.17 | -1.03% | 381,874 |
| Jul 24, 2025 | 22.38 | 22.43 | 22.26 | 22.40 | 22.40 | 0.09% | 347,283 |
| Jul 23, 2025 | 22.37 | 22.41 | 22.31 | 22.38 | 22.38 | -0.27% | 438,213 |
| Jul 22, 2025 | 22.38 | 22.47 | 22.35 | 22.44 | 22.44 | -0.18% | 334,018 |
| Jul 21, 2025 | 22.47 | 22.55 | 22.41 | 22.48 | 22.48 | -0.22% | 500,568 |
| Jul 18, 2025 | 22.72 | 22.81 | 22.52 | 22.53 | 22.53 | 0.18% | 762,506 |
| Jul 17, 2025 | 22.28 | 22.49 | 22.28 | 22.49 | 22.49 | 0.81% | 203,334 |
| Jul 16, 2025 | 22.19 | 22.34 | 22.12 | 22.31 | 22.31 | 0.13% | 314,024 |
| Jul 15, 2025 | 22.30 | 22.41 | 22.26 | 22.28 | 22.28 | -0.18% | 494,650 |
| Jul 14, 2025 | 22.52 | 22.52 | 22.31 | 22.32 | 22.32 | -0.84% | 562,511 |
| Jul 11, 2025 | 22.32 | 22.51 | 22.32 | 22.51 | 22.51 | 1.31% | 329,777 |
| Jul 10, 2025 | 22.17 | 22.24 | 22.14 | 22.22 | 22.22 | -0.31% | 347,465 |
| Jul 9, 2025 | 22.24 | 22.35 | 22.20 | 22.29 | 22.29 | -0.18% | 577,278 |
| Jul 8, 2025 | 22.26 | 22.43 | 22.23 | 22.33 | 22.33 | 0.31% | 557,173 |
| Jul 7, 2025 | 22.14 | 22.31 | 22.11 | 22.26 | 22.26 | -0.09% | 413,350 |
| Jul 3, 2025 | 22.33 | 22.37 | 22.23 | 22.28 | 22.28 | -0.04% | 202,006 |
| Jul 2, 2025 | 22.03 | 22.33 | 21.97 | 22.29 | 22.29 | 1.64% | 325,888 |
| Jul 1, 2025 | 21.84 | 21.94 | 21.78 | 21.93 | 21.93 | 0.55% | 585,932 |
| Jun 30, 2025 | 21.81 | 21.88 | 21.76 | 21.81 | 21.81 | 0.05% | 1,183,988 |
| 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 |