Skip to main content
Invesco DB Commodity Index Tracking Fund (DBC)
NYSEARCA: DBC · Real-Time Price · USD
22.38
-0.01 (-0.04%)
At close: Nov 20, 2024, 4:00 PM
22.40
+0.02 (0.09%)
Pre-market: Nov 21, 2024, 4:00 AM EST

DBC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202422.4622.4922.3322.3822.38-0.04%521,486
Nov 19, 202422.3822.4422.2622.3922.390.31%794,920
Nov 18, 202422.0222.3622.0222.3222.322.29%651,533
Nov 15, 202421.9822.0821.8021.8221.82-0.50%458,010
Nov 14, 202422.1222.1221.8921.9321.93-0.09%625,805
Nov 13, 202421.9422.0621.7821.9521.95-0.32%652,133
Nov 12, 202422.2222.2422.0122.0222.02-0.54%612,030
Nov 11, 202422.2222.2222.0722.1422.14-1.60%1,303,686
Nov 8, 202422.6322.6622.4322.5022.50-1.53%453,301
Nov 7, 202422.6822.9022.6022.8522.851.02%1,471,782
Nov 6, 202422.3622.7422.3322.6222.62-1.09%818,583
Nov 5, 202422.8622.9322.7522.8722.870.62%509,314
Nov 4, 202422.6422.7422.6022.7322.731.70%616,562
Nov 1, 202422.6722.7122.3522.3522.35-1.06%672,122
Oct 31, 202422.4322.6222.3322.5922.590.67%1,172,475
Oct 30, 202422.2522.4422.2222.4422.441.26%807,913
Oct 29, 202422.1622.2322.0322.1622.16-0.18%569,339
Oct 28, 202422.1722.2522.1122.2022.20-2.67%1,002,208
Oct 25, 202422.7222.8322.6922.8122.810.71%739,811
Oct 24, 202422.7922.8322.4922.6522.65-0.04%912,511
Oct 23, 202422.6922.7622.5822.6622.66-0.57%692,405
Oct 22, 202422.5922.8522.5922.7922.791.74%897,400
Oct 21, 202422.4822.5622.3322.4022.400.31%640,003
Oct 18, 202422.3722.3922.2022.3322.33-0.53%538,355
Oct 17, 202422.3222.4522.2522.4522.450.13%620,619
Oct 16, 202422.4222.4922.2922.4222.42-0.27%683,830
Oct 15, 202422.4322.5122.3122.4822.48-1.92%1,113,738
Oct 14, 202422.9423.0822.8722.9222.92-1.55%842,541
Oct 11, 202423.2323.3623.2123.2823.280.09%726,708
Oct 10, 202422.9423.2822.9123.2623.261.97%961,294
Oct 9, 202422.6622.8322.5422.8122.81-0.87%872,370
Oct 8, 202423.1723.1722.8023.0123.01-2.33%1,115,888
Oct 7, 202423.3323.6023.3123.5623.561.38%1,330,740
Oct 4, 202423.2423.3723.1823.2423.240.26%1,060,651
Oct 3, 202422.8823.2222.8423.1823.181.44%1,127,007
Oct 2, 202422.9223.0222.6622.8522.850.84%1,089,926
Oct 1, 202422.1822.8522.1822.6622.661.75%1,154,159
Sep 30, 202422.2422.3822.1922.2722.27-0.22%1,042,606
Sep 27, 202422.1822.3522.1222.3222.320.50%649,863
Sep 26, 202422.2622.4022.1622.2122.21-0.89%887,678
Sep 25, 202422.5022.5522.3222.4122.41-0.84%813,746
Sep 24, 202422.6022.6122.4822.6022.601.66%775,434
Sep 23, 202422.2622.4122.0722.2322.230.05%658,274
Sep 20, 202422.1622.2522.1022.2222.22-617,711
Sep 19, 202422.1022.2722.0522.2222.221.79%726,754
Sep 18, 202421.9222.1021.8321.8321.83-0.64%1,001,968
Sep 17, 202421.7922.0021.7921.9721.970.69%889,952
Sep 16, 202421.8021.8721.7321.8221.820.74%586,156
Sep 13, 202421.7121.8021.5821.6621.660.19%939,153
Sep 12, 202421.4221.6521.3621.6221.621.93%1,058,595
Sep 11, 202421.1921.2820.9321.2121.210.90%1,107,642
Sep 10, 202421.3121.3320.9021.0221.02-1.45%957,657
Sep 9, 202421.2621.4021.1621.3321.330.28%2,390,295
Sep 6, 202421.6221.6921.1621.2721.27-1.35%1,175,999
Sep 5, 202421.6621.7621.4921.5621.560.23%593,844
Sep 4, 202421.5721.7321.5021.5121.51-0.74%455,752
Sep 3, 202421.7521.7521.6121.6721.67-1.99%540,740
Aug 30, 202422.2022.2322.0822.1122.11-1.12%388,890
Aug 29, 202422.2322.3622.2322.3622.361.13%458,718
Aug 28, 202422.1522.2622.0922.1122.11-1.21%500,683
Aug 27, 202422.4522.4722.3622.3822.38-0.49%556,043
Aug 26, 202422.5222.5822.4622.4922.491.03%417,181
Aug 23, 202422.1022.2722.1022.2622.261.78%727,695
Aug 22, 202421.8721.9921.8221.8721.87-0.09%473,551
Aug 21, 202422.0722.1121.8121.8921.89-0.50%545,398
Aug 20, 202422.1522.2021.9722.0022.00-0.41%539,276
Aug 19, 202422.2322.3022.0522.0922.09-0.54%557,648
Aug 16, 202422.2222.2622.1222.2122.21-0.63%570,141
Aug 15, 202422.3122.4622.3022.3522.350.81%556,631
Aug 14, 202422.3222.3822.1422.1722.17-0.63%509,995
Aug 13, 202422.4322.4422.2922.3122.31-0.93%374,898
Aug 12, 202422.3622.5922.3222.5222.521.40%550,865
Aug 9, 202422.2422.2422.1322.2122.210.59%465,124
Aug 8, 202421.9322.1321.9322.0822.080.91%568,721
Aug 7, 202421.8121.9921.7721.8821.880.92%1,050,632
Aug 6, 202421.6021.8321.6021.6821.68-0.82%1,634,162
Aug 5, 202421.5221.8721.5121.8621.86-0.18%2,372,725
Aug 2, 202422.0622.0821.7921.9021.90-1.84%2,740,385
Aug 1, 202422.5622.5922.2222.3122.31-1.20%2,002,345
Jul 31, 202422.3722.5822.3122.5822.582.31%1,495,241
Jul 30, 202421.9822.0721.9522.0722.07-0.32%1,183,587
Jul 29, 202422.2922.3422.0622.1422.14-0.45%709,145
Jul 26, 202422.3722.3922.1922.2422.24-1.02%584,168
Jul 25, 202422.2922.5222.2222.4722.470.22%676,391
Jul 24, 202422.4522.6022.4222.4222.42-0.04%991,953
Jul 23, 202422.5022.5522.3922.4322.43-0.93%981,741
Jul 22, 202422.5022.6422.4522.6422.640.27%1,959,949
Jul 19, 202422.8122.9222.5622.5822.58-1.35%1,803,773
Jul 18, 202423.0623.0622.8922.8922.89-0.74%1,410,259
Jul 17, 202423.1123.1523.0323.0623.06-1,296,448
Jul 16, 202422.9323.0922.9223.0623.06-0.26%1,485,440
Jul 15, 202423.1923.2423.1223.1223.12-0.73%863,333
Jul 12, 202423.3023.3423.2623.2923.29-0.38%1,263,234
Jul 11, 202423.2823.4223.2523.3823.380.34%1,759,526
Jul 10, 202423.2523.3723.2023.3023.30-678,165
Jul 9, 202423.4423.4723.2723.3023.30-0.68%621,536
Jul 8, 202423.5623.6023.4423.4623.46-1.35%769,096
Jul 5, 202423.7923.9023.7323.7823.780.38%860,639
Jul 3, 202423.6023.7223.5923.6923.690.55%707,499
Jul 2, 202423.6223.6423.4923.5623.560.13%844,810