Advertisement
U.S. markets open in 3 hours 38 minutes

Invesco DB Commodity Index Tracking Fund (DBC)

NYSEArca - NYSEArca Delayed Price. Currency in USD
22.97+0.21 (+0.92%)
At close: 04:00PM EDT
22.97 0.00 (0.00%)
Pre-Market: 04:09AM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202422.9123.0022.8422.9722.971,384,300
Mar 15, 202422.6522.8022.6322.7622.761,043,100
Mar 14, 202422.6222.7322.5922.6822.681,168,500
Mar 13, 202422.4522.6222.4522.6122.611,070,000
Mar 12, 202422.2922.3922.2322.3022.30497,700
Mar 11, 202422.1522.3922.0922.3622.36691,600
Mar 08, 202422.2022.2022.0422.1722.17933,200
Mar 07, 202422.1622.3322.1422.2422.24961,000
Mar 06, 202422.1922.3022.1522.1822.181,466,500
Mar 05, 202422.1222.1521.9922.0022.001,237,800
Mar 04, 202422.2522.2522.1022.1722.17538,500
Mar 01, 202422.0622.1922.0222.1022.10863,200
Feb 29, 202421.9422.1121.9221.9921.99720,300
Feb 28, 202422.0922.1321.9722.0222.025,225,300
Feb 27, 202422.0322.1322.0322.1122.112,544,500
Feb 26, 202421.8122.0121.7921.9421.94879,100
Feb 23, 202421.8321.8821.7321.7421.74668,800
Feb 22, 202421.9222.0821.8922.0622.06507,400
Feb 21, 202422.0022.0321.9322.0022.001,689,900
Feb 20, 202422.0222.0221.8321.9121.911,053,100
Feb 16, 202421.9522.0821.9422.0322.03595,800
Feb 15, 202421.9522.0921.9521.9821.98791,200
Feb 14, 202422.1722.2421.9021.9321.93696,000
Feb 13, 202422.2022.2522.1222.1422.141,222,200
Feb 12, 202422.2222.3022.2122.2722.27569,000
Feb 09, 202422.2422.3522.1922.2622.26601,700
Feb 08, 202422.0922.2522.0922.2022.201,125,100
Feb 07, 202421.9722.0921.9722.0822.08809,900
Feb 06, 202421.9522.0521.9121.9821.98790,900
Feb 05, 202421.7921.9221.7021.9021.90837,900
Feb 02, 202421.8421.9221.7821.8121.811,235,500
Feb 01, 202422.3222.4022.0122.0622.062,388,400
Jan 31, 202422.5222.5622.3122.3322.331,305,300
Jan 30, 202422.4222.6022.3522.5722.57941,200
Jan 29, 202422.5022.5022.3322.4222.421,579,300
Jan 26, 202422.4122.6122.2822.6122.61517,800
Jan 25, 202422.4622.5322.3822.5122.511,600,400
Jan 24, 202422.2922.3922.1922.3422.34866,700
Jan 23, 202422.0522.2122.0522.1522.15442,400
Jan 22, 202421.8922.1221.8622.0322.03575,900
Jan 19, 202422.0622.1321.8921.9421.94559,900
Jan 18, 202421.8422.0221.7721.9821.98408,300
Jan 17, 202421.7321.8621.7121.8421.84570,700
Jan 16, 202422.1622.1621.8721.8721.87709,000
Jan 12, 202422.3022.3721.9722.0622.06673,700
Jan 11, 202422.0722.1421.9321.9821.981,491,100
Jan 10, 202422.0822.1021.7921.8221.82754,000
Jan 09, 202421.9622.0721.8521.9721.97736,200
Jan 08, 202421.7021.8421.6221.8121.81760,800
Jan 05, 202422.1422.2322.0622.1322.13800,800
Jan 04, 202422.1022.1221.8722.0222.02734,000
Jan 03, 202421.9922.1721.9622.1422.14857,700
Jan 02, 202422.1422.1621.8221.8621.862,421,600
Dec 29, 202322.2022.2222.0122.0422.041,781,200
Dec 28, 202322.3022.4222.1522.1622.161,145,200
Dec 27, 202322.4922.5722.3522.3522.351,372,600
Dec 26, 202322.2122.5622.1922.4522.451,252,200
Dec 22, 202322.3922.4422.2222.2322.231,397,800
Dec 21, 202322.1722.2822.1722.2722.271,352,700
Dec 20, 202322.5622.5722.2322.2322.231,439,100
Dec 19, 202322.2722.5022.2722.4922.491,829,600
Dec 18, 202322.4422.5522.2522.3222.321,844,200
Dec 18, 20231.089 Dividend
Dec 15, 202323.2123.3623.1123.2522.161,734,500
Dec 14, 202323.1223.2323.1023.2122.121,872,100
Dec 13, 202322.6022.8322.5722.8321.761,613,700
Dec 12, 202322.6722.7122.5422.5721.511,983,200
Dec 11, 202322.8622.9422.7622.9221.853,260,700
Dec 08, 202323.0423.1222.9323.0021.921,366,100
Dec 07, 202322.9722.9822.8022.9021.831,502,200
Dec 06, 202323.2223.2622.8522.8621.791,913,900
Dec 05, 202323.6423.7523.4123.4322.331,557,500
Dec 04, 202323.6223.8023.5123.6422.535,278,400
Dec 01, 202323.9524.2023.7623.8022.691,399,700
Nov 30, 202324.4024.5223.8823.9122.791,769,700
Nov 29, 202324.2424.3824.0024.3223.18972,200
Nov 28, 202323.9824.2323.9324.1523.021,112,800
Nov 27, 202323.9424.0423.8123.8622.741,032,500
Nov 24, 202324.1124.2324.0224.0222.89391,300
Nov 22, 202323.8424.2023.7524.1823.05850,600
Nov 21, 202324.2724.4024.2124.3923.25642,500
Nov 20, 202324.1624.3324.1424.2523.11777,600
Nov 17, 202323.7223.9923.7123.9522.831,241,100
Nov 16, 202323.8923.9123.5623.6122.503,465,600
Nov 15, 202324.2024.3624.1824.1923.061,314,500
Nov 14, 202324.4424.5824.2924.3523.211,573,100
Nov 13, 202324.0224.4024.0224.3923.25913,200
Nov 10, 202324.0124.1023.9724.0422.91874,200
Nov 09, 202323.9924.1723.9123.9222.801,254,300
Nov 08, 202324.1524.2523.8823.9822.861,269,100
Nov 07, 202324.4124.4424.2024.2523.111,861,600
Nov 06, 202324.8824.9224.7624.7823.621,210,900
Nov 03, 202324.6924.8824.6124.6823.521,407,100
Nov 02, 202324.5524.8224.5524.8123.651,936,100
Nov 01, 202324.7524.8224.4524.5523.402,495,700
Oct 31, 202324.6124.7824.4424.5123.362,199,500
Oct 30, 202324.8224.8924.5124.6023.45975,900
Oct 27, 202324.8225.0324.6925.0023.831,051,400
Oct 26, 202324.6624.8024.6124.6723.511,862,600
Oct 25, 202324.7824.9424.4624.8823.712,212,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...