Invesco DB Commodity Index Tracking Fund (DBC)

22.36
-0.28 (-1.24%)
NYSE · Last Trade: Jan 2nd, 1:35 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco DB Commodity Index Tracking Fund (DBC)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/202522.5222.5622.3422.36931,40622.36
12/30/202522.7222.7322.6122.64597,56922.64
12/29/202522.5922.6122.4722.49539,29722.49
12/26/202522.7122.7622.6322.70686,63222.70
12/24/202522.6722.6722.5622.63362,82822.63
12/23/202522.4822.6422.4122.64642,42422.64
12/22/202522.3822.4122.3422.39511,63422.39
12/19/202522.7722.8822.7222.85282,65522.11
12/18/202522.7922.8422.6722.69211,50621.95
12/17/202522.7422.8622.7022.85504,02322.11
12/16/202522.6522.6822.5622.58392,54621.84
12/15/202522.8822.9022.7322.81252,66722.07
12/12/202523.1223.1222.8622.92425,85622.17
12/11/202522.9523.1122.9523.11534,80922.36
12/10/202522.9823.1622.9323.13387,18722.38
12/09/202523.0323.0422.9522.99294,67822.24
12/08/202523.1723.1923.0423.04784,55822.29
12/05/202523.3023.4423.3023.33502,74022.57
12/04/202523.1223.2223.0523.19195,74722.43
12/03/202523.1523.2023.0723.13140,77522.38
12/02/202523.0723.1222.9823.02525,02522.27
12/01/202523.1123.1623.0723.12679,58222.37
11/28/202522.9423.0922.9223.06236,09622.31
11/26/202522.5722.7922.5722.76983,46322.02
11/25/202522.4722.5622.3622.52224,56221.79
11/24/202522.4522.6622.4022.64516,25521.90
11/21/202522.5122.6022.4122.53528,71721.80
11/20/202522.9922.9922.6622.68287,00121.94
11/19/202522.9422.9722.8022.90964,99522.15
11/18/202522.9723.1522.8923.13352,16322.38
11/17/202522.9523.0522.9222.94353,36322.19
11/14/202522.9523.1022.8822.97787,87722.22
11/13/202523.0923.1422.9122.92291,08322.17
11/12/202523.1123.1323.0023.04808,87422.29
11/11/202523.2023.3223.2023.30268,27722.54
11/10/202523.0323.1622.9523.15254,35922.40
11/07/202522.9322.9322.8122.90306,04122.15
11/06/202522.8422.8822.7322.85555,95422.11
11/05/202522.8822.9922.8022.82375,63522.08
11/04/202522.8322.9622.7722.89480,23722.14
11/03/202522.9623.0722.8423.05786,12422.30
10/31/202522.8322.9022.7622.88610,96322.14
10/30/202522.6322.7922.5522.72183,02821.98
10/29/202522.7222.8522.6822.71191,00121.97
10/28/202522.6322.7022.5722.59181,29921.85
10/27/202522.8522.8922.7822.80294,98422.06
10/24/202522.8622.9622.8422.85269,00922.11
10/23/202522.7922.9622.7922.84472,33822.10
10/22/202522.2722.5222.2322.46396,71021.73
10/21/202522.1722.2121.9822.11534,23421.39
10/20/202522.1622.3422.1622.34185,16221.61
10/17/202522.1322.1622.0422.121,650,63321.40
10/16/202522.2222.3222.0922.14279,19521.42
10/15/202522.2122.2322.1022.18164,51621.46
10/14/202522.0622.2022.0222.10205,30721.38
10/13/202522.3022.3822.2322.35282,74021.62
10/10/202522.3622.4122.0422.07464,29021.35
10/09/202522.8522.8522.5222.55168,41721.82
10/08/202522.7622.8422.7322.76292,54822.02
10/07/202522.6222.7322.5722.73241,76521.99
10/06/202522.5522.6622.5522.64179,61321.90
10/03/202522.4122.4922.3922.41356,98021.68
10/02/202522.4522.5222.2722.34303,27021.61