DBC - Invesco DB Commodity Index Tracking Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201915.9916.0515.9515.9815.98362,200
May 20, 201915.9916.0715.9315.9715.97532,100
May 17, 201916.0116.0215.9015.9015.90464,900
May 16, 201916.0616.1116.0416.0516.05613,700
May 15, 201915.8616.0015.8615.9615.96471,000
May 14, 201915.7615.8815.7615.8215.82486,500
May 13, 201915.8115.8415.5915.6115.61457,800
May 10, 201915.6615.7315.6515.6915.691,217,100
May 09, 201915.6915.7015.6015.6615.66644,800
May 08, 201915.7115.8015.6715.7415.74643,000
May 07, 201915.7615.7915.6715.7215.72628,700
May 06, 201915.8015.9515.7815.9215.92640,800
May 03, 201915.9015.9715.8715.8715.87604,600
May 02, 201915.9315.9515.7915.8615.86608,000
May 01, 201916.0716.1015.9516.0416.04824,200
Apr 30, 201916.1116.1416.0116.0916.09699,400
Apr 29, 201916.0616.0916.0116.0416.04401,200
Apr 26, 201916.1416.1415.9516.0316.03560,700
Apr 25, 201916.2716.3016.2116.2216.22548,300
Apr 24, 201916.3116.3116.2516.2516.25485,700
Apr 23, 201916.2916.3216.2516.3116.31424,200
Apr 22, 201916.3016.3616.2716.2916.29614,000
Apr 18, 201916.1716.2116.1416.2116.21439,800
Apr 17, 201916.2316.2516.1616.1616.16883,700
Apr 16, 201916.1816.2416.1516.2216.22852,200
Apr 15, 201916.2816.2816.2316.2816.28597,200
Apr 12, 201916.3116.3516.2816.3116.31872,900
Apr 11, 201916.3016.3116.1916.2616.26723,600
Apr 10, 201916.2516.3616.2416.3416.341,062,600
Apr 09, 201916.2116.2416.1616.2016.20772,800
Apr 08, 201916.2116.2516.2016.2316.23914,400
Apr 05, 201916.1216.1916.1016.1716.171,256,300
Apr 04, 201916.0816.1816.0716.1216.12921,600
Apr 03, 201916.1116.1216.0316.1116.112,335,100
Apr 02, 201916.0216.1016.0116.0916.09524,900
Apr 01, 201916.0016.0715.9916.0516.051,159,700
Mar 29, 201915.9916.0115.8915.9015.901,000,300
Mar 28, 201915.7715.9015.7715.8915.89617,400
Mar 27, 201916.0016.0215.8615.9415.941,284,600
Mar 26, 201916.0616.0815.9916.0316.03738,100
Mar 25, 201915.9016.0415.8816.0016.001,141,400
Mar 22, 201915.9815.9915.8515.9415.94884,700
Mar 21, 201916.1116.1416.0416.0816.081,087,400
Mar 20, 201916.0516.1816.0316.1616.16959,100
Mar 19, 201916.0916.1115.9916.0416.041,094,400
Mar 18, 201915.9816.0315.9616.0016.00696,400
Mar 15, 201915.8315.9815.8315.9215.92894,500
Mar 14, 201916.0016.0315.9215.9215.92665,300
Mar 13, 201915.9316.0215.9215.9915.991,040,900
Mar 12, 201915.8515.9115.8215.8915.89648,000
Mar 11, 201915.8115.8215.7215.7915.791,000,600
Mar 08, 201915.6415.7715.5615.7715.77837,800
Mar 07, 201915.8415.8515.7715.7815.78382,600
Mar 06, 201915.8415.8715.7815.8215.82718,000
Mar 05, 201915.8915.9115.8215.9115.911,212,200
Mar 04, 201915.8915.9515.7715.8315.831,271,600
Mar 01, 201915.9515.9815.7315.7815.78950,400
Feb 28, 201915.9816.0315.9215.9615.96667,100
Feb 27, 201915.9716.0615.9316.0016.001,051,100
Feb 26, 201915.8915.9515.8615.9215.922,666,100
Feb 25, 201916.0316.0315.8315.8515.851,154,700
Feb 22, 201916.1416.1516.0716.0916.09785,000
Feb 21, 201916.0516.0716.0216.0516.05805,200
Feb 20, 201915.9216.0815.9116.0016.001,029,600
Feb 19, 201915.8915.9715.8715.9515.95853,800
Feb 15, 201915.7715.9215.7415.9115.911,474,500
Feb 14, 201915.5615.6415.5215.6215.621,258,800
Feb 13, 201915.5515.6215.5315.5815.581,191,900
Feb 12, 201915.5515.5715.4715.4915.491,062,100
Feb 11, 201915.3715.4315.3115.4015.401,288,700
Feb 08, 201915.5115.5215.3915.4915.493,938,100
Feb 07, 201915.5915.5915.3515.4715.471,839,500
Feb 06, 201915.5515.6615.5215.6215.621,735,100
Feb 05, 201915.5815.6715.5715.6015.602,187,800
Feb 04, 201915.5315.6715.4515.6715.671,188,800
Feb 01, 201915.5515.7015.5515.6615.663,166,900
Jan 31, 201915.6815.7315.4715.5215.5232,974,700
Jan 30, 201915.5715.6715.5515.6015.601,732,900
Jan 29, 201915.4315.5415.4315.4915.49920,400
Jan 28, 201915.3615.3715.2815.3415.341,823,300
Jan 25, 201915.4715.5815.4415.5515.551,388,900
Jan 24, 201915.4015.5015.3915.4715.473,660,800
Jan 23, 201915.4915.5115.3515.4315.43867,000
Jan 22, 201915.4515.4715.3415.4515.45804,500
Jan 18, 201915.4615.6015.4015.5615.56776,000
Jan 17, 201915.3015.4415.2415.4015.40670,200
Jan 16, 201915.3515.4015.2715.3915.39947,400
Jan 15, 201915.2915.3515.2415.3115.311,121,500
Jan 14, 201915.2715.3515.1815.1915.19891,300
Jan 11, 201915.3415.4115.2715.3215.32856,100
Jan 10, 201915.3415.4215.2915.3715.37772,500
Jan 09, 201915.2515.4415.2215.4115.411,156,500
Jan 08, 201915.0615.1315.0115.1115.111,741,600
Jan 07, 201914.9615.0914.9314.9614.961,581,700
Jan 04, 201914.8114.9614.7714.8514.851,332,200
Jan 03, 201914.6414.6814.4514.6514.651,419,700
Jan 02, 201914.3214.7514.3214.5314.532,071,100
Dec 31, 201814.5014.5214.3414.4914.492,988,500
Dec 28, 201814.4914.5214.3914.4514.451,603,200
Dec 27, 201814.5414.5814.4214.5714.574,315,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...