Skip to main content
Invesco DB Commodity Index Tracking Fund (DBC)
NYSEARCA: DBC · Real-Time Price · USD
22.19
-0.07 (-0.31%)
At close: Mar 28, 2025, 4:00 PM
22.28
+0.09 (0.40%)
After-hours: Mar 28, 2025, 6:21 PM EDT

DBC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202522.2422.2422.0822.1922.19-0.31%2,163,307
Mar 27, 202522.1522.2922.1022.2622.260.27%875,276
Mar 26, 202522.2822.3222.1922.2022.20-0.13%1,089,057
Mar 25, 202522.2622.3022.1222.2322.230.14%1,124,362
Mar 24, 202522.1722.2422.1222.2022.200.36%1,766,250
Mar 21, 202522.1622.1722.1022.1222.12-0.58%1,352,932
Mar 20, 202522.1322.2622.0822.2522.250.18%1,301,651
Mar 19, 202522.1222.2522.1022.2122.210.63%1,297,369
Mar 18, 202522.2622.2722.0722.0722.07-0.23%1,660,090
Mar 17, 202522.0822.1722.0622.1222.120.68%1,707,766
Mar 14, 202521.8821.9921.8321.9721.970.55%1,467,772
Mar 13, 202521.8722.0521.8521.8521.85-0.36%1,719,412
Mar 12, 202521.9522.0021.8821.9321.93-1,231,830
Mar 11, 202522.0022.0521.9021.9321.930.55%2,474,352
Mar 10, 202522.0222.0621.7921.8121.81-0.64%1,741,173
Mar 7, 202521.9022.0521.8121.9521.950.87%1,133,857
Mar 6, 202521.7921.8621.7121.7621.76-0.50%1,985,890
Mar 5, 202521.7021.8721.6121.8721.87-0.27%2,521,491
Mar 4, 202521.8721.9721.7321.9321.930.32%3,015,239
Mar 3, 202522.0922.1021.7921.8621.86-0.64%3,040,967
Feb 28, 202522.0422.0421.9222.0022.00-0.77%1,814,766
Feb 27, 202522.2222.2722.1422.1722.170.14%1,174,398
Feb 26, 202522.2022.2322.0822.1422.14-0.85%1,308,491
Feb 25, 202522.5522.5522.2222.3322.33-1.11%1,015,601
Feb 24, 202522.5822.6122.5122.5822.58-0.35%1,058,134
Feb 21, 202522.9022.9022.6622.6622.66-1.39%809,645
Feb 20, 202522.9723.0422.9422.9822.980.13%666,760
Feb 19, 202522.9623.0122.8322.9522.950.79%787,392
Feb 18, 202522.5822.7922.5622.7722.771.47%877,295
Feb 14, 202522.5622.6122.4322.4422.440.04%1,174,433
Feb 13, 202522.2722.4422.2722.4322.430.49%717,089
Feb 12, 202522.4522.5022.3222.3222.32-1.11%801,646
Feb 11, 202522.5422.6222.5222.5722.570.76%693,693
Feb 10, 202522.2622.4122.2622.4022.401.45%1,099,777
Feb 7, 202522.1822.2022.0622.0822.080.05%562,682
Feb 6, 202522.0822.1121.9522.0722.070.05%1,111,439
Feb 5, 202522.0322.1221.9822.0622.06-0.63%629,778
Feb 4, 202521.8522.2821.8322.2022.200.27%1,188,222
Feb 3, 202522.0722.1921.9922.1422.140.77%1,027,508
Jan 31, 202521.9222.0121.8121.9721.97-0.18%1,622,212
Jan 30, 202522.0022.1321.9822.0122.010.09%862,325
Jan 29, 202521.9322.0721.9221.9921.990.18%1,188,338
Jan 28, 202521.9621.9821.8521.9521.950.09%414,695
Jan 27, 202522.0922.1121.7921.9321.93-1.53%957,922
Jan 24, 202522.3122.3422.1722.2722.270.04%532,207
Jan 23, 202522.3422.4622.2122.2622.26-0.36%920,331
Jan 22, 202522.3422.4022.3022.3422.34-0.09%686,150
Jan 21, 202522.2922.3922.2522.3622.36-0.49%661,364
Jan 17, 202522.4222.5722.3722.4722.47-0.44%699,621
Jan 16, 202522.5622.5922.3922.5722.57-0.44%743,255