Invesco DB Commodity Index Tracking Fund (DBC)

NYSEARCA: DBC · Real-Time Price · USD

30.56

+0.56 (1.87%)

At close: Aug 17, 2026, 4:00 PM EDT

30.67

+0.11 (0.35%)

After-hours: Aug 17, 2026, 8:00 PM EDT

DBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	30.14	30.60	30.14	30.56	30.56	1.87%	660,397
Aug 14, 2026	29.81	30.03	29.74	30.00	30.00	0.74%	166,250
Aug 13, 2026	29.86	29.97	29.64	29.78	29.78	-1.10%	316,524
Aug 12, 2026	29.96	30.13	29.93	30.11	30.11	0.47%	1,078,853
Aug 11, 2026	29.71	30.00	29.71	29.97	29.97	0.13%	314,771
Aug 10, 2026	29.49	29.97	29.41	29.93	29.93	3.53%	1,199,313
Aug 7, 2026	28.87	29.15	28.87	28.91	28.91	0.17%	1,114,023
Aug 6, 2026	28.65	28.93	28.61	28.86	28.86	1.33%	788,793
Aug 5, 2026	28.49	28.56	28.32	28.48	28.48	0.60%	632,159
Aug 4, 2026	28.43	28.48	28.20	28.31	28.31	-1.97%	1,679,026
Aug 3, 2026	29.35	29.35	28.60	28.88	28.88	-1.94%	1,382,813
Jul 31, 2026	29.54	29.56	29.29	29.45	29.45	0.44%	1,288,564
Jul 30, 2026	29.30	29.40	29.24	29.32	29.32	-0.34%	640,825
Jul 29, 2026	29.25	29.50	29.22	29.42	29.42	2.87%	1,143,511
Jul 28, 2026	28.88	28.92	28.46	28.60	28.60	-1.41%	532,969
Jul 27, 2026	29.43	29.43	29.01	29.01	29.01	-3.62%	820,828
Jul 24, 2026	30.08	30.15	29.87	30.10	30.10	-0.69%	817,488
Jul 23, 2026	30.28	30.57	30.28	30.31	30.31	1.51%	1,267,410
Jul 22, 2026	29.86	29.96	29.79	29.86	29.86	0.98%	1,198,343
Jul 21, 2026	29.45	29.60	29.43	29.57	29.57	1.48%	924,817
Jul 20, 2026	28.99	29.22	28.93	29.14	29.14	0.55%	808,958
Jul 17, 2026	28.74	29.02	28.72	28.98	28.98	1.83%	4,317,893
Jul 16, 2026	28.72	28.73	28.42	28.46	28.46	-1.15%	521,652
Jul 15, 2026	28.75	28.82	28.47	28.79	28.79	0.56%	608,916
Jul 14, 2026	28.66	28.72	28.40	28.63	28.63	1.06%	868,064
Jul 13, 2026	27.85	28.39	27.79	28.33	28.33	2.94%	763,308
Jul 10, 2026	27.50	27.67	27.42	27.52	27.52	-0.22%	502,120
Jul 9, 2026	27.75	27.76	27.51	27.58	27.58	-0.79%	448,796
Jul 8, 2026	27.67	27.96	27.56	27.80	27.80	1.65%	1,392,389
Jul 7, 2026	27.09	27.39	27.06	27.35	27.35	1.30%	780,658
Jul 6, 2026	26.75	27.02	26.75	27.00	27.00	1.62%	774,941
Jul 2, 2026	26.47	26.60	26.43	26.57	26.57	0.45%	828,903
Jul 1, 2026	26.58	26.71	26.44	26.45	26.45	-0.79%	1,938,627
Jun 30, 2026	26.76	26.79	26.57	26.66	26.66	0.38%	1,478,325
Jun 29, 2026	26.62	26.65	26.50	26.56	26.56	-0.04%	728,428
Jun 26, 2026	26.61	26.64	26.49	26.57	26.57	-1.34%	522,315
Jun 25, 2026	26.55	27.00	26.53	26.93	26.93	1.81%	529,462
Jun 24, 2026	26.53	26.66	26.41	26.45	26.45	-2.47%	1,049,926
Jun 23, 2026	27.09	27.18	27.03	27.12	27.12	-1.06%	572,937
Jun 22, 2026	27.51	27.54	27.32	27.41	27.41	-0.80%	585,400
Jun 18, 2026	27.53	27.70	27.28	27.63	27.63	-0.29%	1,120,931
Jun 17, 2026	27.97	28.35	27.68	27.71	27.71	-0.68%	1,454,223
Jun 16, 2026	27.90	28.04	27.76	27.90	27.90	-1.13%	463,732
Jun 15, 2026	28.18	28.25	28.10	28.22	28.22	-1.16%	1,068,994
Jun 12, 2026	28.63	28.88	28.51	28.55	28.55	-1.04%	1,080,582
Jun 11, 2026	29.17	29.32	28.77	28.85	28.85	-1.10%	1,377,426
Jun 10, 2026	29.12	29.39	29.12	29.17	29.17	0.34%	930,753
Jun 9, 2026	29.27	29.33	28.82	29.07	29.07	-1.36%	2,689,220
Jun 8, 2026	29.48	29.58	29.41	29.47	29.47	0.82%	654,179
Jun 5, 2026	29.61	29.62	29.20	29.23	29.23	-2.18%	1,123,358