Invesco DB Commodity Index Tracking Fund (DBC)

DBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	30.88	30.91	30.59	30.81	30.81	-0.93%	1,622,439
Apr 30, 2026	30.79	31.11	30.79	31.10	31.10	0.06%	2,142,116
Apr 29, 2026	30.83	31.11	30.83	31.08	31.08	2.44%	1,884,364
Apr 28, 2026	30.19	30.35	30.11	30.34	30.34	0.83%	1,564,067
Apr 27, 2026	30.00	30.25	29.97	30.09	30.09	0.77%	1,478,189
Apr 24, 2026	29.74	29.90	29.58	29.86	29.86	-0.10%	972,540
Apr 23, 2026	29.52	30.04	29.50	29.89	29.89	1.29%	1,074,280
Apr 22, 2026	29.33	29.58	29.33	29.51	29.51	1.03%	1,230,133
Apr 21, 2026	28.77	29.28	28.73	29.21	29.21	1.88%	801,912
Apr 20, 2026	28.54	28.82	28.52	28.67	28.67	1.34%	1,226,019
Apr 17, 2026	28.08	28.35	27.84	28.29	28.29	-2.82%	4,701,339
Apr 16, 2026	29.05	29.27	29.05	29.11	29.11	0.76%	554,822
Apr 15, 2026	28.84	29.04	28.80	28.89	28.89	0.17%	768,444
Apr 14, 2026	29.04	29.07	28.73	28.84	28.84	-0.41%	955,255
Apr 13, 2026	29.21	29.34	28.88	28.96	28.96	1.61%	1,206,441
Apr 10, 2026	28.63	28.78	28.47	28.50	28.50	-0.73%	483,148
Apr 9, 2026	28.80	28.95	28.45	28.71	28.71	0.53%	946,085
Apr 8, 2026	28.03	28.64	28.00	28.56	28.56	-2.76%	3,557,274
Apr 7, 2026	29.61	29.76	29.11	29.37	29.37	-0.37%	2,204,421
Apr 6, 2026	29.39	29.61	29.27	29.48	29.48	0.51%	1,310,316
Apr 2, 2026	29.47	29.48	29.03	29.33	29.33	2.27%	1,757,074
Apr 1, 2026	28.72	28.80	28.51	28.68	28.68	-0.93%	7,815,016
Mar 31, 2026	29.28	29.38	28.83	28.95	28.95	-1.06%	6,391,844
Mar 30, 2026	29.39	29.44	29.14	29.26	29.26	0.55%	1,066,224
Mar 27, 2026	28.85	29.22	28.80	29.10	29.10	2.32%	594,905
Mar 26, 2026	28.44	28.66	28.40	28.44	28.44	0.96%	567,899
Mar 25, 2026	27.78	28.24	27.78	28.17	28.17	-0.25%	910,056
Mar 24, 2026	28.18	28.40	28.06	28.24	28.24	1.77%	1,491,925
Mar 23, 2026	28.11	28.13	27.41	27.75	27.75	-4.11%	2,128,944
Mar 20, 2026	28.92	29.14	28.74	28.94	28.94	0.35%	1,956,008
Mar 19, 2026	29.05	29.25	28.54	28.84	28.84	-1.47%	1,050,333
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.