Skip to main content
Invesco DB Commodity Index Tracking Fund (DBC)
NYSEARCA: DBC · Real-Time Price · USD
21.15
-0.07 (-0.33%)
At close: May 28, 2025, 4:00 PM
21.15
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT

DBC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202521.3121.3421.1621.16--0.31%491,970
May 27, 202521.2821.2821.1421.2221.22-0.89%624,765
May 23, 202521.2921.4321.2521.4121.410.56%444,125
May 22, 202521.2521.3421.2121.2921.29-0.51%634,019
May 21, 202521.5421.5521.3921.4021.40-0.14%921,933
May 20, 202521.2521.4321.2221.4321.431.28%680,314
May 19, 202521.1821.2821.1121.1621.16-0.14%683,659
May 16, 202521.2021.2521.1521.1921.19-0.38%626,849
May 15, 202521.2621.3121.1321.2721.27-0.98%490,855
May 14, 202521.5121.5721.4621.4821.48-0.51%449,564
May 13, 202521.3921.6221.3521.5921.591.55%445,403
May 12, 202521.4421.4621.2421.2621.260.66%1,209,879
May 9, 202521.0521.1521.0421.1221.120.76%656,608
May 8, 202520.8120.9620.8120.9620.961.30%520,049
May 7, 202520.9020.9020.6620.6920.69-1.24%1,300,688
May 6, 202520.9821.0720.9220.9520.951.50%1,388,209
May 5, 202520.7320.7720.5820.6420.64-0.58%1,284,205
May 2, 202520.8220.8420.6420.7620.760.44%1,948,139
May 1, 202520.5720.7620.4920.6720.670.49%3,638,235
Apr 30, 202520.8220.8820.5520.5720.57-1.86%2,553,938
Apr 29, 202521.0821.1420.9620.9620.96-1.27%1,139,045
Apr 28, 202521.2921.3021.1421.2321.23-0.56%1,274,058
Apr 25, 202521.2121.3621.2021.3521.350.14%903,235
Apr 24, 202521.2521.3321.1221.3221.320.90%1,256,441
Apr 23, 202521.2321.3320.9921.1321.13-0.75%1,443,143
Apr 22, 202521.2921.4421.2521.2921.290.47%793,690
Apr 21, 202521.2621.2921.1021.1921.19-0.84%1,429,395
Apr 17, 202521.2521.4721.2321.3721.371.04%1,411,141
Apr 16, 202521.0021.1921.0021.1521.151.24%888,169
Apr 15, 202520.8920.9620.8020.8920.89-0.24%816,646
Apr 14, 202521.0221.0320.8120.9420.940.05%1,178,322
Apr 11, 202520.6320.9720.6320.9320.931.45%1,307,935
Apr 10, 202520.5820.6820.4320.6320.63-1.24%2,439,788
Apr 9, 202520.0120.9519.8420.8920.893.62%3,430,235
Apr 8, 202520.8120.8620.0920.1620.16-2.23%3,650,753
Apr 7, 202520.7021.2620.5720.6220.62-1.58%5,327,571
Apr 4, 202520.8721.0720.6120.9520.95-3.63%5,190,201
Apr 3, 202521.7021.8321.6921.7421.74-4.02%3,423,796
Apr 2, 202522.4622.6622.4622.6522.650.62%1,848,256
Apr 1, 202522.5522.5822.4622.5122.510.04%3,490,718
Mar 31, 202522.3622.5522.2722.5022.501.40%3,256,022
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