U.S. Markets close in 4 hrs 10 mins

Invesco DB Commodity Index Tracking Fund (DBC)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.12+0.06 (+0.42%)
As of 11:43AM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 04, 202013.0013.1412.9813.1313.13396,805
Aug 03, 202013.0013.1112.9713.0713.071,288,100
Jul 31, 202012.9312.9612.8712.9412.941,297,300
Jul 30, 202012.8612.9212.6612.8712.871,394,600
Jul 29, 202013.0013.0512.9813.0213.02815,200
Jul 28, 202012.9612.9912.9112.9512.95907,100
Jul 27, 202012.9913.0412.8813.0213.021,721,900
Jul 24, 202012.8712.9012.8112.9012.90702,700
Jul 23, 202012.9112.9712.8212.8812.881,032,100
Jul 22, 202012.8212.9412.8012.9112.911,469,200
Jul 21, 202012.8312.9112.8212.8312.832,112,400
Jul 20, 202012.6112.6812.5312.6512.65783,200
Jul 17, 202012.6412.6812.5612.6612.661,712,300
Jul 16, 202012.6712.7112.6212.6412.641,093,600
Jul 15, 202012.6212.7612.5812.7412.741,464,200
Jul 14, 202012.4712.6412.4512.5912.59653,700
Jul 13, 202012.6812.7112.5312.5312.53805,100
Jul 10, 202012.6212.7212.6212.6612.66661,700
Jul 09, 202012.7612.7712.5712.5812.58747,400
Jul 08, 202012.6512.7312.6312.7312.73819,900
Jul 07, 202012.5112.6312.5012.5712.571,142,000
Jul 06, 202012.5612.6112.5212.5612.561,475,500
Jul 02, 202012.4712.5312.4012.4612.461,422,000
Jul 01, 202012.3812.4212.2712.4112.411,117,600
Jun 30, 202012.2212.3912.2112.3112.311,118,200
Jun 29, 202012.1512.2812.1212.2512.25790,600
Jun 26, 202012.1412.1412.0012.0512.05738,000
Jun 25, 202012.0712.2012.0612.2012.20618,900
Jun 24, 202012.3612.3812.0612.0912.091,372,500
Jun 23, 202012.4812.5212.3812.4012.40745,900
Jun 22, 202012.3812.4712.3512.4612.46939,800
Jun 19, 202012.4012.4112.2012.3312.331,605,400
Jun 18, 202012.1412.2512.1412.2312.23951,700
Jun 17, 202012.1812.2412.1312.1612.16540,400
Jun 16, 202012.2812.3612.1412.2212.22891,900
Jun 15, 202011.8612.1511.8112.1212.12652,100
Jun 12, 202012.0812.1411.9512.0112.01693,900
Jun 11, 202012.0912.1511.9111.9611.961,122,900
Jun 10, 202012.2912.4412.2412.3612.361,292,000
Jun 09, 202012.1812.3312.1512.2812.28646,100
Jun 08, 202012.3112.3312.2112.2412.241,581,200
Jun 05, 202012.2912.3412.2612.3212.321,500,400
Jun 04, 202011.9912.1411.9912.0812.081,091,400
Jun 03, 202011.9512.0411.8711.9811.98862,800
Jun 02, 202011.9311.9811.8911.9811.98706,400
Jun 01, 202011.7311.8511.7211.8511.85970,900
May 29, 202011.5511.8411.5111.7811.781,109,300
May 28, 202011.5311.6911.5011.5811.58678,300
May 27, 202011.5811.5911.4411.5211.52467,100
May 26, 202011.6711.7311.5711.6711.67842,300
May 22, 202011.5111.5911.4211.5511.55768,900
May 21, 202011.7211.7411.5711.6411.64570,000
May 20, 202011.6611.7111.6111.6911.69863,500
May 19, 202011.5411.5711.4511.4911.49411,200
May 18, 202011.4511.5711.4311.5211.521,097,800
May 15, 202011.2111.2311.1011.2011.20830,200
May 14, 202010.9111.1210.9111.0911.09490,600
May 13, 202010.9911.0310.8710.9010.90571,700
May 12, 202011.1011.1111.0011.0111.011,232,000
May 11, 202011.2211.2411.0411.1011.101,083,100
May 08, 202011.1211.2511.0711.2511.251,019,300
May 07, 202011.1611.2111.0011.0211.02530,500
May 06, 202011.1111.1110.8610.9510.95880,900
May 05, 202011.0411.1911.0311.1711.17931,900
May 04, 202010.7410.8910.6610.8910.89840,900
May 01, 202010.8110.8310.7010.7610.761,999,800
Apr 30, 202010.8110.9610.6610.9010.901,439,600
Apr 29, 202010.7210.7610.6510.7010.70802,900
Apr 28, 202010.5510.5910.5010.5110.51956,800
Apr 27, 202010.5510.5710.4610.5010.50971,200
Apr 24, 202010.8310.8310.6310.7010.70941,300
Apr 23, 202011.0011.0910.7510.8410.841,132,000
Apr 22, 202010.8910.9910.7610.8710.871,321,600
Apr 21, 202010.9010.9010.4810.7210.723,327,800
Apr 20, 202011.2311.3911.2211.2511.252,004,200
Apr 17, 202011.3911.4711.3711.4411.441,055,400
Apr 16, 202011.4511.4911.2911.3911.391,522,400
Apr 15, 202011.4711.5011.3511.4211.421,272,200
Apr 14, 202011.7511.7511.6011.6611.661,098,000
Apr 13, 202011.6511.7711.6011.7611.761,351,800
Apr 09, 202011.5511.8411.4711.5611.561,923,500
Apr 08, 202011.5511.6211.4011.5311.531,357,100
Apr 07, 202011.6311.6411.4411.5611.561,923,500
Apr 06, 202011.4311.5411.3511.4811.481,157,200
Apr 03, 202011.3811.4511.2211.4211.42961,900
Apr 02, 202011.0511.5010.9511.1411.141,624,100
Apr 01, 202011.1111.1210.9110.9310.931,466,400
Mar 31, 202011.4911.4911.2211.2511.251,218,400
Mar 30, 202011.3311.4011.1811.3911.391,668,100
Mar 27, 202011.2811.4911.2811.4211.421,420,300
Mar 26, 202011.4711.5911.3311.4611.461,839,200
Mar 25, 202011.3511.6111.3011.5011.501,486,900
Mar 24, 202011.3011.4011.2211.3111.311,040,400
Mar 23, 202010.8211.1110.8211.0711.072,089,600
Mar 20, 202011.3211.3210.8610.9410.941,956,700
Mar 19, 202010.7811.2010.7211.0611.062,311,100
Mar 18, 202010.9311.0210.4110.8310.833,814,000
Mar 17, 202011.3711.4711.1811.2011.205,784,200
Mar 16, 202011.3611.5711.2011.3811.383,153,200
Mar 13, 202012.2712.3011.9412.1112.114,491,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...