Invesco DB Commodity Index Tracking Fund (DBC)
NYSEARCA: DBC · Real-Time Price · USD
28.75
-0.52 (-1.78%)
Mar 19, 2026, 3:37 PM EDT - Market open
DBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 29.05 | 29.25 | 28.81 | 28.99 | - | -0.96% | 744,398 |
| Mar 18, 2026 | 28.97 | 29.30 | 28.89 | 29.27 | 29.27 | 1.77% | 869,110 |
| Mar 17, 2026 | 28.69 | 28.77 | 28.54 | 28.76 | 28.76 | 1.59% | 447,798 |
| Mar 16, 2026 | 28.62 | 28.70 | 28.20 | 28.31 | 28.31 | -1.39% | 1,230,694 |
| Mar 13, 2026 | 28.52 | 28.79 | 28.22 | 28.71 | 28.71 | -0.52% | 1,135,606 |
| Mar 12, 2026 | 28.72 | 28.93 | 28.49 | 28.86 | 28.86 | 2.60% | 1,766,757 |
| Mar 11, 2026 | 27.67 | 28.15 | 27.35 | 28.13 | 28.13 | 1.92% | 1,225,204 |
| Mar 10, 2026 | 27.57 | 27.64 | 26.60 | 27.60 | 27.60 | 1.69% | 2,497,720 |
| Mar 9, 2026 | 28.38 | 28.61 | 26.69 | 27.14 | 27.14 | -1.34% | 5,108,014 |
| Mar 6, 2026 | 27.31 | 27.66 | 27.25 | 27.51 | 27.51 | 3.73% | 4,460,325 |
| Mar 5, 2026 | 26.35 | 26.74 | 26.32 | 26.52 | 26.52 | 1.45% | 1,299,575 |
| Mar 4, 2026 | 26.04 | 26.19 | 25.92 | 26.14 | 26.14 | 0.89% | 539,704 |
| Mar 3, 2026 | 26.37 | 26.39 | 25.58 | 25.91 | 25.91 | 0.39% | 1,297,753 |
| Mar 2, 2026 | 25.89 | 25.95 | 25.51 | 25.81 | 25.81 | 2.83% | 1,705,886 |
| Feb 27, 2026 | 25.10 | 25.11 | 24.94 | 25.10 | 25.10 | 1.37% | 467,846 |
| Feb 26, 2026 | 24.59 | 24.87 | 24.51 | 24.76 | 24.76 | 0.04% | 385,853 |
| Feb 25, 2026 | 24.76 | 24.93 | 24.68 | 24.75 | 24.75 | 0.12% | 784,991 |
| Feb 24, 2026 | 24.69 | 24.75 | 24.62 | 24.72 | 24.72 | -0.12% | 778,324 |
| Feb 23, 2026 | 24.74 | 24.85 | 24.64 | 24.75 | 24.75 | 0.61% | 742,852 |
| Feb 20, 2026 | 24.45 | 24.64 | 24.41 | 24.60 | 24.60 | 0.70% | 350,492 |
| Feb 19, 2026 | 24.29 | 24.43 | 24.21 | 24.43 | 24.43 | 0.91% | 278,782 |
| Feb 18, 2026 | 23.97 | 24.24 | 23.97 | 24.21 | 24.21 | 2.63% | 408,503 |
| Feb 17, 2026 | 23.66 | 23.69 | 23.52 | 23.59 | 23.59 | -1.21% | 387,560 |
| Feb 13, 2026 | 23.85 | 23.95 | 23.74 | 23.88 | 23.88 | 0.34% | 250,740 |
| Feb 12, 2026 | 24.28 | 24.30 | 23.77 | 23.80 | 23.80 | -2.34% | 1,754,669 |
| Feb 11, 2026 | 24.43 | 24.43 | 24.25 | 24.37 | 24.37 | 0.95% | 1,025,157 |
| Feb 10, 2026 | 24.23 | 24.23 | 24.03 | 24.14 | 24.14 | -0.45% | 383,488 |
| Feb 9, 2026 | 23.98 | 24.29 | 23.97 | 24.25 | 24.25 | 1.00% | 628,273 |
| Feb 6, 2026 | 23.84 | 24.15 | 23.83 | 24.01 | 24.01 | 1.05% | 912,452 |
| Feb 5, 2026 | 23.86 | 24.01 | 23.64 | 23.76 | 23.76 | -1.78% | 914,601 |
| Feb 4, 2026 | 24.18 | 24.27 | 23.93 | 24.19 | 24.19 | 0.17% | 1,310,322 |
| Feb 3, 2026 | 23.97 | 24.17 | 23.87 | 24.15 | 24.15 | 2.59% | 1,165,219 |
| 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 |