Invesco DB Commodity Index Tracking Fund (DBC)
NYSEARCA: DBC · Real-Time Price · USD
24.01
+0.47 (2.00%)
Feb 3, 2026, 9:42 AM EST - Market open
DBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 23.66 | 23.76 | 23.39 | 23.54 | 23.54 | -3.64% | 3,059,707 |
| Jan 30, 2026 | 24.79 | 24.86 | 23.95 | 24.43 | 24.43 | -3.44% | 2,265,343 |
| Jan 29, 2026 | 25.67 | 25.69 | 24.77 | 25.30 | 25.30 | 1.44% | 1,000,494 |
| Jan 28, 2026 | 24.77 | 24.97 | 24.71 | 24.94 | 24.94 | 1.30% | 552,008 |
| Jan 27, 2026 | 24.30 | 24.63 | 24.23 | 24.62 | 24.62 | 1.36% | 927,384 |
| Jan 26, 2026 | 24.35 | 24.50 | 24.19 | 24.29 | 24.29 | 0.45% | 748,978 |
| Jan 23, 2026 | 24.05 | 24.20 | 24.05 | 24.18 | 24.18 | 1.85% | 889,681 |
| Jan 22, 2026 | 23.72 | 23.76 | 23.65 | 23.74 | 23.74 | -0.04% | 409,119 |
| Jan 21, 2026 | 23.78 | 23.79 | 23.65 | 23.75 | 23.75 | 1.15% | 693,408 |
| Jan 20, 2026 | 23.51 | 23.59 | 23.45 | 23.48 | 23.48 | 1.38% | 426,515 |
| Jan 16, 2026 | 23.20 | 23.24 | 23.09 | 23.16 | 23.16 | -0.17% | 506,630 |
| Jan 15, 2026 | 23.18 | 23.31 | 23.12 | 23.20 | 23.20 | -0.81% | 490,076 |
| Jan 14, 2026 | 23.57 | 23.65 | 23.26 | 23.39 | 23.39 | 0.09% | 1,316,095 |
| Jan 13, 2026 | 23.35 | 23.47 | 23.30 | 23.37 | 23.37 | 0.78% | 826,186 |
| Jan 12, 2026 | 23.06 | 23.25 | 23.06 | 23.19 | 23.19 | 1.27% | 320,858 |
| Jan 9, 2026 | 22.97 | 23.06 | 22.89 | 22.90 | 22.90 | 0.09% | 220,481 |
| Jan 8, 2026 | 22.61 | 22.90 | 22.60 | 22.88 | 22.88 | 1.28% | 776,577 |
| Jan 7, 2026 | 22.71 | 22.71 | 22.51 | 22.59 | 22.59 | -0.92% | 660,009 |
| Jan 6, 2026 | 22.94 | 22.98 | 22.78 | 22.80 | 22.80 | -0.04% | 581,752 |
| Jan 5, 2026 | 22.63 | 22.82 | 22.63 | 22.81 | 22.81 | 1.88% | 859,633 |
| Jan 2, 2026 | 22.39 | 22.42 | 22.30 | 22.39 | 22.39 | 0.13% | 825,155 |
| Dec 31, 2025 | 22.52 | 22.56 | 22.35 | 22.36 | 22.36 | -1.24% | 931,406 |
| Dec 30, 2025 | 22.72 | 22.73 | 22.62 | 22.64 | 22.64 | 0.67% | 597,369 |
| Dec 29, 2025 | 22.59 | 22.61 | 22.47 | 22.49 | 22.49 | -0.93% | 539,425 |
| Dec 26, 2025 | 22.71 | 22.76 | 22.63 | 22.70 | 22.70 | 0.31% | 686,326 |
| Dec 24, 2025 | 22.67 | 22.67 | 22.56 | 22.63 | 22.63 | -0.04% | 362,828 |
| Dec 23, 2025 | 22.48 | 22.65 | 22.42 | 22.64 | 22.64 | 1.12% | 642,424 |
| Dec 22, 2025 | 22.38 | 22.41 | 22.34 | 22.39 | 22.39 | -2.01% | 511,634 |
| Dec 19, 2025 | 22.77 | 22.88 | 22.72 | 22.85 | 22.11 | 0.71% | 282,655 |
| Dec 18, 2025 | 22.79 | 22.84 | 22.67 | 22.69 | 21.95 | -0.70% | 211,506 |
| Dec 17, 2025 | 22.74 | 22.86 | 22.71 | 22.85 | 22.11 | 1.20% | 504,025 |
| Dec 16, 2025 | 22.65 | 22.68 | 22.56 | 22.58 | 21.84 | -1.01% | 392,547 |
| Dec 15, 2025 | 22.88 | 22.90 | 22.73 | 22.81 | 22.07 | -0.48% | 252,667 |
| Dec 12, 2025 | 23.12 | 23.12 | 22.86 | 22.92 | 22.17 | -0.82% | 425,856 |
| Dec 11, 2025 | 22.95 | 23.12 | 22.95 | 23.11 | 22.36 | -0.09% | 534,913 |
| Dec 10, 2025 | 22.98 | 23.16 | 22.93 | 23.13 | 22.38 | 0.61% | 387,553 |
| Dec 9, 2025 | 23.03 | 23.04 | 22.95 | 22.99 | 22.24 | -0.22% | 294,690 |
| Dec 8, 2025 | 23.17 | 23.19 | 23.04 | 23.04 | 22.29 | -1.24% | 784,767 |
| Dec 5, 2025 | 23.30 | 23.44 | 23.30 | 23.33 | 22.57 | 0.60% | 502,740 |
| Dec 4, 2025 | 23.12 | 23.22 | 23.05 | 23.19 | 22.43 | 0.26% | 195,747 |
| Dec 3, 2025 | 23.15 | 23.20 | 23.07 | 23.13 | 22.38 | 0.48% | 140,776 |
| Dec 2, 2025 | 23.07 | 23.12 | 22.98 | 23.02 | 22.27 | -0.43% | 525,035 |
| Dec 1, 2025 | 23.11 | 23.16 | 23.07 | 23.12 | 22.37 | 0.26% | 679,904 |
| Nov 28, 2025 | 22.94 | 23.09 | 22.92 | 23.06 | 22.31 | 1.32% | 236,096 |
| Nov 26, 2025 | 22.57 | 22.79 | 22.57 | 22.76 | 22.02 | 1.07% | 983,463 |
| Nov 25, 2025 | 22.47 | 22.56 | 22.37 | 22.52 | 21.79 | -0.53% | 224,622 |
| Nov 24, 2025 | 22.45 | 22.66 | 22.40 | 22.64 | 21.90 | 0.49% | 516,255 |
| Nov 21, 2025 | 22.51 | 22.60 | 22.41 | 22.53 | 21.80 | -0.66% | 528,717 |
| Nov 20, 2025 | 22.99 | 22.99 | 22.67 | 22.68 | 21.94 | -0.96% | 287,051 |
| Nov 19, 2025 | 22.94 | 22.97 | 22.80 | 22.90 | 22.15 | -0.99% | 964,995 |