Invesco DB Commodity Index Tracking Fund (DBC)
NYSEARCA: DBC · Real-Time Price · USD
23.06
+0.30 (1.32%)
Nov 28, 2025, 1:00 PM EST - Market closed
DBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 22.94 | 23.09 | 22.92 | 23.06 | 23.06 | 1.32% | 236,096 |
| Nov 26, 2025 | 22.57 | 22.79 | 22.57 | 22.76 | 22.76 | 1.07% | 983,427 |
| Nov 25, 2025 | 22.47 | 22.56 | 22.37 | 22.52 | 22.52 | -0.53% | 224,312 |
| Nov 24, 2025 | 22.45 | 22.66 | 22.40 | 22.64 | 22.64 | 0.49% | 516,255 |
| Nov 21, 2025 | 22.51 | 22.60 | 22.41 | 22.53 | 22.53 | -0.66% | 528,717 |
| Nov 20, 2025 | 22.99 | 22.99 | 22.67 | 22.68 | 22.68 | -0.96% | 286,791 |
| Nov 19, 2025 | 22.94 | 22.97 | 22.80 | 22.90 | 22.90 | -0.99% | 964,995 |
| Nov 18, 2025 | 22.97 | 23.15 | 22.89 | 23.13 | 23.13 | 0.83% | 352,369 |
| Nov 17, 2025 | 22.95 | 23.05 | 22.92 | 22.94 | 22.94 | -0.13% | 353,363 |
| Nov 14, 2025 | 22.95 | 23.10 | 22.88 | 22.97 | 22.97 | 0.22% | 787,877 |
| Nov 13, 2025 | 23.09 | 23.14 | 22.92 | 22.92 | 22.92 | -0.52% | 291,185 |
| Nov 12, 2025 | 23.11 | 23.13 | 23.00 | 23.04 | 23.04 | -1.12% | 808,974 |
| Nov 11, 2025 | 23.20 | 23.32 | 23.20 | 23.30 | 23.30 | 0.65% | 268,477 |
| Nov 10, 2025 | 23.03 | 23.16 | 22.95 | 23.15 | 23.15 | 1.09% | 254,404 |
| Nov 7, 2025 | 22.93 | 22.94 | 22.81 | 22.90 | 22.90 | 0.22% | 306,041 |
| Nov 6, 2025 | 22.84 | 22.88 | 22.73 | 22.85 | 22.85 | 0.13% | 555,979 |
| Nov 5, 2025 | 22.88 | 22.99 | 22.80 | 22.82 | 22.82 | -0.31% | 375,635 |
| Nov 4, 2025 | 22.83 | 22.97 | 22.77 | 22.89 | 22.89 | -0.69% | 480,290 |
| Nov 3, 2025 | 22.96 | 23.07 | 22.84 | 23.05 | 23.05 | 0.74% | 786,244 |
| Oct 31, 2025 | 22.83 | 22.90 | 22.76 | 22.88 | 22.88 | 0.70% | 610,963 |
| Oct 30, 2025 | 22.63 | 22.79 | 22.55 | 22.72 | 22.72 | 0.04% | 183,028 |
| Oct 29, 2025 | 22.72 | 22.85 | 22.69 | 22.71 | 22.71 | 0.53% | 191,010 |
| Oct 28, 2025 | 22.63 | 22.70 | 22.58 | 22.59 | 22.59 | -0.92% | 181,299 |
| Oct 27, 2025 | 22.85 | 22.89 | 22.78 | 22.80 | 22.80 | -0.22% | 294,997 |
| Oct 24, 2025 | 22.86 | 22.96 | 22.84 | 22.85 | 22.85 | 0.04% | 269,009 |
| Oct 23, 2025 | 22.79 | 22.96 | 22.79 | 22.84 | 22.84 | 1.69% | 472,366 |
| Oct 22, 2025 | 22.27 | 22.52 | 22.24 | 22.46 | 22.46 | 1.58% | 397,210 |
| Oct 21, 2025 | 22.17 | 22.21 | 21.98 | 22.11 | 22.11 | -1.03% | 534,234 |
| Oct 20, 2025 | 22.16 | 22.34 | 22.16 | 22.34 | 22.34 | 0.99% | 185,162 |
| Oct 17, 2025 | 22.13 | 22.16 | 22.04 | 22.12 | 22.12 | -0.09% | 1,650,633 |
| Oct 16, 2025 | 22.22 | 22.32 | 22.09 | 22.14 | 22.14 | -0.18% | 279,238 |
| Oct 15, 2025 | 22.21 | 22.23 | 22.10 | 22.18 | 22.18 | 0.36% | 164,516 |
| Oct 14, 2025 | 22.06 | 22.20 | 22.02 | 22.10 | 22.10 | -1.12% | 205,307 |
| Oct 13, 2025 | 22.30 | 22.38 | 22.23 | 22.35 | 22.35 | 1.27% | 282,742 |
| Oct 10, 2025 | 22.36 | 22.41 | 22.04 | 22.07 | 22.07 | -2.13% | 464,290 |
| Oct 9, 2025 | 22.85 | 22.85 | 22.52 | 22.55 | 22.55 | -0.92% | 168,419 |
| Oct 8, 2025 | 22.76 | 22.84 | 22.73 | 22.76 | 22.76 | 0.13% | 292,551 |
| Oct 7, 2025 | 22.62 | 22.73 | 22.57 | 22.73 | 22.73 | 0.40% | 241,765 |
| Oct 6, 2025 | 22.55 | 22.66 | 22.55 | 22.64 | 22.64 | 1.03% | 179,613 |
| Oct 3, 2025 | 22.41 | 22.49 | 22.39 | 22.41 | 22.41 | 0.31% | 356,980 |
| Oct 2, 2025 | 22.45 | 22.52 | 22.28 | 22.34 | 22.34 | -0.67% | 303,270 |
| Oct 1, 2025 | 22.34 | 22.52 | 22.30 | 22.49 | 22.49 | -0.18% | 565,696 |
| Sep 30, 2025 | 22.50 | 22.58 | 22.47 | 22.53 | 22.53 | -0.40% | 377,478 |
| Sep 29, 2025 | 22.67 | 22.70 | 22.59 | 22.62 | 22.62 | -0.83% | 192,203 |
| Sep 26, 2025 | 22.78 | 22.97 | 22.76 | 22.81 | 22.81 | 0.04% | 407,553 |
| Sep 25, 2025 | 22.65 | 22.80 | 22.58 | 22.80 | 22.80 | 0.71% | 1,415,145 |
| Sep 24, 2025 | 22.56 | 22.66 | 22.52 | 22.64 | 22.64 | 0.67% | 309,298 |
| Sep 23, 2025 | 22.34 | 22.50 | 22.34 | 22.49 | 22.49 | 1.03% | 318,513 |
| Sep 22, 2025 | 22.17 | 22.27 | 22.16 | 22.26 | 22.26 | - | 325,682 |
| Sep 19, 2025 | 22.35 | 22.41 | 22.25 | 22.26 | 22.26 | -0.80% | 205,197 |