Skip to main content
Invesco DB Commodity Index Tracking Fund (DBC)
NYSEARCA: DBC · Real-Time Price · USD
22.66
-0.32 (-1.39%)
Feb 21, 2025, 4:00 PM EST - Market closed

DBC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.9022.9022.6622.6622.66-1.39%809,645
Feb 20, 202522.9723.0422.9422.9822.980.13%666,760
Feb 19, 202522.9623.0122.8322.9522.950.79%787,392
Feb 18, 202522.5822.7922.5622.7722.771.47%877,295
Feb 14, 202522.5622.6122.4322.4422.440.04%1,174,433
Feb 13, 202522.2722.4422.2722.4322.430.49%717,089
Feb 12, 202522.4522.5022.3222.3222.32-1.11%801,646
Feb 11, 202522.5422.6222.5222.5722.570.76%693,693
Feb 10, 202522.2622.4122.2622.4022.401.45%1,099,777
Feb 7, 202522.1822.2022.0622.0822.080.05%562,682
Feb 6, 202522.0822.1121.9522.0722.070.05%1,111,439
Feb 5, 202522.0322.1221.9822.0622.06-0.63%629,778
Feb 4, 202521.8522.2821.8322.2022.200.27%1,188,222
Feb 3, 202522.0722.1921.9922.1422.140.77%1,027,508
Jan 31, 202521.9222.0121.8121.9721.97-0.18%1,622,212
Jan 30, 202522.0022.1321.9822.0122.010.09%862,325
Jan 29, 202521.9322.0721.9221.9921.990.18%1,188,338
Jan 28, 202521.9621.9821.8521.9521.950.09%414,695
Jan 27, 202522.0922.1121.7921.9321.93-1.53%957,922
Jan 24, 202522.3122.3422.1722.2722.270.04%532,207
Jan 23, 202522.3422.4622.2122.2622.26-0.36%920,331
Jan 22, 202522.3422.4022.3022.3422.34-0.09%686,150
Jan 21, 202522.2922.3922.2522.3622.36-0.49%661,364
Jan 17, 202522.4222.5722.3722.4722.47-0.44%699,621
Jan 16, 202522.5622.5922.3922.5722.57-0.44%743,255
Jan 15, 202522.4322.6922.4222.6722.671.61%936,719
Jan 14, 202522.2322.3122.2122.3122.31-0.04%476,402
Jan 13, 202522.2522.3822.2222.3222.320.72%1,281,823
Jan 10, 202522.2522.3021.9822.1622.162.69%1,089,433
Jan 8, 202521.6621.6821.5021.5821.58-0.19%425,626
Jan 7, 202521.6321.7021.6121.6221.620.46%787,078
Jan 6, 202521.6221.7221.4921.5221.520.19%678,725
Jan 3, 202521.5521.5521.4621.4821.48-0.51%760,314
Jan 2, 202521.5521.7121.5521.5921.590.98%1,027,567
Dec 31, 202421.2721.3921.2721.3821.380.52%778,424
Dec 30, 202421.3521.4221.2421.2721.270.90%938,723
Dec 27, 202421.1321.1621.0421.0821.080.48%1,418,373
Dec 26, 202421.0521.1020.9720.9820.98-0.29%1,139,713
Dec 24, 202421.0221.1021.0021.0421.040.57%549,518
Dec 23, 202420.8720.9220.7820.9220.92-5.00%1,414,167
Dec 20, 202421.8722.0721.8122.0220.910.64%1,507,266
Dec 19, 202422.0222.0521.8621.8820.77-2,166,518
Dec 18, 202422.1022.1921.8721.8820.77-0.91%1,348,899
Dec 17, 202422.0522.1021.9322.0820.96-0.67%386,297
Dec 16, 202422.3322.3422.2322.2321.10-0.54%832,865
Dec 13, 202422.3522.4222.3222.3521.22-0.04%1,165,719
Dec 12, 202422.3022.4022.1922.3621.23-0.40%360,680
Dec 11, 202422.3222.4922.3122.4521.311.26%539,814
Dec 10, 202422.1322.2622.1322.1721.050.23%864,169
Dec 9, 202422.1622.2722.1222.1221.000.96%698,390
Dec 6, 202421.9421.9921.8621.9120.80-0.77%438,193
Dec 5, 202422.1122.1722.0222.0820.96-0.14%407,071
Dec 4, 202422.2722.2822.0422.1120.99-0.54%875,666
Dec 3, 202422.1722.2922.1022.2321.101.14%482,273
Dec 2, 202422.0722.0921.9321.9820.87-0.72%563,044
Nov 29, 202422.2222.2822.1122.1421.020.09%418,922
Nov 27, 202422.1622.2822.0422.1221.00-0.54%560,696
Nov 26, 202422.3622.4922.1222.2421.11-1,010,486
Nov 25, 202422.3822.4622.1922.2421.11-1.42%609,826
Nov 22, 202422.4122.6322.3922.5621.420.09%534,799
Nov 21, 202422.5722.5722.4022.5421.400.71%619,861
Nov 20, 202422.4622.4922.3322.3821.25-0.04%521,486
Nov 19, 202422.3822.4422.2622.3921.260.31%794,920
Nov 18, 202422.0222.3622.0222.3221.192.29%651,533
Nov 15, 202421.9822.0821.8021.8220.72-0.50%458,010
Nov 14, 202422.1222.1221.8921.9320.82-0.09%625,805
Nov 13, 202421.9422.0621.7821.9520.84-0.32%652,133
Nov 12, 202422.2222.2422.0122.0220.91-0.54%612,030
Nov 11, 202422.2222.2222.0722.1421.02-1.60%1,303,686
Nov 8, 202422.6322.6622.4322.5021.36-1.53%453,301
Nov 7, 202422.6822.9022.6022.8521.691.02%1,471,782
Nov 6, 202422.3622.7422.3322.6221.48-1.09%818,583
Nov 5, 202422.8622.9322.7522.8721.710.62%509,314
Nov 4, 202422.6422.7422.6022.7321.581.70%616,562
Nov 1, 202422.6722.7122.3522.3521.22-1.06%672,122
Oct 31, 202422.4322.6222.3322.5921.450.67%1,172,475
Oct 30, 202422.2522.4422.2222.4421.301.26%807,913
Oct 29, 202422.1622.2322.0322.1621.04-0.18%569,339
Oct 28, 202422.1722.2522.1122.2021.08-2.67%1,002,208
Oct 25, 202422.7222.8322.6922.8121.660.71%739,811
Oct 24, 202422.7922.8322.4922.6521.50-0.04%912,511
Oct 23, 202422.6922.7622.5822.6621.51-0.57%692,405
Oct 22, 202422.5922.8522.5922.7921.641.74%897,400
Oct 21, 202422.4822.5622.3322.4021.270.31%640,003
Oct 18, 202422.3722.3922.2022.3321.20-0.53%538,355
Oct 17, 202422.3222.4522.2522.4521.310.13%620,619
Oct 16, 202422.4222.4922.2922.4221.29-0.27%683,830
Oct 15, 202422.4322.5122.3122.4821.34-1.92%1,113,738
Oct 14, 202422.9423.0822.8722.9221.76-1.55%842,541
Oct 11, 202423.2323.3623.2123.2822.100.09%726,708
Oct 10, 202422.9423.2822.9123.2622.081.97%961,294
Oct 9, 202422.6622.8322.5422.8121.66-0.87%872,370
Oct 8, 202423.1723.1722.8023.0121.85-2.33%1,115,888
Oct 7, 202423.3323.6023.3123.5622.371.38%1,330,740
Oct 4, 202423.2423.3723.1823.2422.060.26%1,060,651
Oct 3, 202422.8823.2222.8423.1822.011.44%1,127,007
Oct 2, 202422.9223.0222.6622.8521.690.84%1,089,926
Oct 1, 202422.1822.8522.1822.6621.511.75%1,154,159
Sep 30, 202422.2422.3822.1922.2721.14-0.22%1,042,606
Sep 27, 202422.1822.3522.1222.3221.190.50%649,863