Skip to main content

Invesco DB Commodity Index Tracking Fund (NY:DBC)

22.21 +0.03 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 22.23 22.23 22.15 22.21 447,521 +0.03(+0.14%)
Aug 28, 2025 22.06 22.25 21.99 22.18 146,967 +0.14(+0.64%)
Aug 27, 2025 22.00 22.09 21.98 22.04 565,613 +0.02(+0.09%)
Aug 26, 2025 22.05 22.12 21.98 22.02 236,273 -0.17(-0.77%)
Aug 25, 2025 22.13 22.26 22.11 22.19 162,392 +0.11(+0.50%)
Aug 22, 2025 21.97 22.11 21.97 22.08 252,190 +0.09(+0.41%)
Aug 21, 2025 21.86 22.02 21.83 21.99 545,995 +0.13(+0.59%)
Aug 20, 2025 21.77 21.87 21.75 21.86 443,863 +0.24(+1.11%)
Aug 19, 2025 21.70 21.71 21.59 21.62 378,262 -0.17(-0.78%)
Aug 18, 2025 21.65 21.86 21.61 21.79 658,678 +0.02(+0.09%)
Aug 15, 2025 21.71 21.82 21.71 21.77 192,706 -0.07(-0.32%)
Aug 14, 2025 21.79 21.85 21.73 21.84 394,348 +0.09(+0.41%)
Aug 13, 2025 21.81 21.82 21.62 21.75 526,623 -0.03(-0.14%)
Aug 12, 2025 21.82 21.83 21.76 21.78 201,063 -0.09(-0.41%)
Aug 11, 2025 21.84 21.91 21.79 21.87 220,765 +0.03(+0.14%)
Aug 08, 2025 21.91 22.00 21.76 21.84 536,670 +0.00(+0.00%)
Aug 07, 2025 21.89 21.96 21.82 21.84 332,836 +0.07(+0.32%)
Aug 06, 2025 22.04 22.12 21.72 21.77 530,009 -0.05(-0.23%)
Aug 05, 2025 21.94 21.95 21.82 21.82 225,270 -0.19(-0.86%)
Aug 04, 2025 21.94 22.12 21.91 22.01 558,275 -0.08(-0.36%)
Aug 01, 2025 22.45 22.45 22.06 22.09 505,937 -0.36(-1.60%)
Jul 31, 2025 22.45 22.52 22.36 22.45 656,762 -0.19(-0.84%)
Jul 30, 2025 22.59 22.75 22.44 22.64 1,038,817 -0.05(-0.22%)
Jul 29, 2025 22.39 22.73 22.38 22.69 480,336 +0.29(+1.29%)
Jul 28, 2025 22.36 22.40 22.27 22.40 373,272 +0.23(+1.04%)
Jul 25, 2025 22.34 22.36 22.17 22.17 381,874 -0.23(-1.03%)
Jul 24, 2025 22.38 22.43 22.25 22.40 347,283 +0.02(+0.09%)
Jul 23, 2025 22.37 22.41 22.31 22.38 438,213 -0.06(-0.27%)
Jul 22, 2025 22.38 22.47 22.34 22.44 334,018 -0.04(-0.18%)
Jul 21, 2025 22.47 22.55 22.41 22.48 500,567 -0.05(-0.22%)
Jul 18, 2025 22.72 22.81 22.52 22.53 762,506 +0.04(+0.18%)
Jul 17, 2025 22.28 22.49 22.28 22.49 203,334 +0.18(+0.81%)
Jul 16, 2025 22.19 22.34 22.11 22.31 314,024 +0.03(+0.13%)
Jul 15, 2025 22.30 22.41 22.26 22.28 494,650 -0.04(-0.18%)
Jul 14, 2025 22.52 22.52 22.30 22.32 562,511 -0.19(-0.84%)
Jul 11, 2025 22.32 22.51 22.32 22.51 329,777 +0.29(+1.31%)
Jul 10, 2025 22.17 22.23 22.14 22.22 347,465 -0.07(-0.31%)
Jul 09, 2025 22.24 22.34 22.20 22.29 577,278 -0.04(-0.18%)
Jul 08, 2025 22.26 22.43 22.23 22.33 557,173 +0.07(+0.31%)
Jul 07, 2025 22.14 22.30 22.11 22.26 413,350 -0.02(-0.09%)
Jul 03, 2025 22.33 22.37 22.23 22.28 202,006 -0.01(-0.04%)
Jul 02, 2025 22.03 22.33 21.97 22.29 325,743 +0.36(+1.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.