U.S. markets close in 1 hour 3 minutes

Invesco DB Commodity Index Tracking Fund (DBC)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
12.84-0.32 (-2.43%)
As of 2:57PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 202012.8612.8712.7812.8412.841,300,708
Oct 27, 202013.1413.2213.1013.1613.16651,300
Oct 26, 202013.1713.1713.0513.0713.07583,000
Oct 23, 202013.3613.3813.2213.2613.261,042,500
Oct 22, 202013.3313.4213.3013.3613.36575,500
Oct 21, 202013.4013.4713.2913.3213.32558,000
Oct 20, 202013.3013.4713.3013.4313.431,144,800
Oct 19, 202013.3613.3813.2713.2813.28478,900
Oct 16, 202013.2513.3113.2213.2713.27621,800
Oct 15, 202013.1413.3613.1113.3613.36574,200
Oct 14, 202013.2813.3413.2713.3213.32564,600
Oct 13, 202013.2213.2413.1613.2313.231,044,500
Oct 12, 202013.3313.3313.1713.2013.20984,300
Oct 09, 202013.3313.4213.3013.3413.341,132,400
Oct 08, 202013.2913.3313.2313.3013.301,335,200
Oct 07, 202013.1613.1913.0813.1713.17715,500
Oct 06, 202013.2013.2813.1013.1213.12777,200
Oct 05, 202012.9713.0912.9713.0713.071,451,400
Oct 02, 202012.6812.8212.6412.7412.741,360,500
Oct 01, 202012.9812.9812.7812.9012.902,113,900
Sep 30, 202012.9413.1012.9113.0613.061,374,000
Sep 29, 202012.9813.0112.8312.9112.91583,300
Sep 28, 202012.9913.0912.9513.0613.06799,600
Sep 25, 202012.9212.9912.9012.9512.95622,400
Sep 24, 202012.8512.9912.8112.9512.951,222,800
Sep 23, 202013.0013.0512.8812.8912.891,531,100
Sep 22, 202013.1213.1612.9713.0413.04518,600
Sep 21, 202013.2513.2612.9613.1013.101,056,400
Sep 18, 202013.3713.4413.3413.4313.43538,700
Sep 17, 202013.1513.3813.1213.3713.37669,800
Sep 16, 202013.0713.2513.0713.2213.22745,900
Sep 15, 202012.9313.0212.8912.9812.981,055,700
Sep 14, 202012.8812.9412.8512.9112.91948,500
Sep 11, 202012.8612.9412.8412.9012.90863,000
Sep 10, 202012.9312.9912.8012.8112.811,267,700
Sep 09, 202012.8612.9912.8112.9412.941,337,600
Sep 08, 202012.7912.8612.7012.8212.822,071,400
Sep 04, 202013.2213.2713.0913.1413.142,013,400
Sep 03, 202013.3013.3113.1313.2613.26970,400
Sep 02, 202013.5413.5413.3513.3813.381,417,600
Sep 01, 202013.5913.6613.5413.5613.561,436,500
Aug 31, 202013.6013.6013.5113.5413.541,722,200
Aug 28, 202013.5213.5713.4913.5513.55893,100
Aug 27, 202013.5413.5513.3713.4613.46687,600
Aug 26, 202013.4813.5313.4513.5113.51816,100
Aug 25, 202013.4913.4913.4313.4813.48798,000
Aug 24, 202013.4013.4213.3413.3713.371,174,200
Aug 21, 202013.2813.3013.2013.3013.30828,300
Aug 20, 202013.3213.4513.2713.4313.431,992,400
Aug 19, 202013.4913.5313.4313.4513.45824,600
Aug 18, 202013.4713.5313.4013.4913.493,484,400
Aug 17, 202013.3413.4613.3413.4613.46649,700
Aug 14, 202013.2513.3013.2013.2413.24790,300
Aug 13, 202013.2113.2813.1913.2413.24862,100
Aug 12, 202013.1513.2413.1513.1713.17574,400
Aug 11, 202013.2313.2613.0313.0313.031,284,600
Aug 10, 202013.2613.3113.2113.2413.24774,900
Aug 07, 202013.2613.2613.0913.1713.171,172,900
Aug 06, 202013.3813.3913.3013.3513.351,158,700
Aug 05, 202013.4113.4313.2413.2513.251,290,800
Aug 04, 202013.0013.2012.9813.1413.14860,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...