DBC - Invesco DB Commodity Index Tracking Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201915.7815.7915.4215.4815.482,667,000
Sep 16, 201915.6815.9515.6615.7815.781,777,100
Sep 13, 201915.1415.1715.0815.1115.11727,600
Sep 12, 201914.9615.1314.9615.1115.11920,000
Sep 11, 201915.3115.3615.0915.1715.171,947,800
Sep 10, 201915.2915.4015.2615.2815.281,201,400
Sep 09, 201915.2015.2915.1815.2615.26761,500
Sep 06, 201914.9815.1814.9515.1215.12849,400
Sep 05, 201915.1615.2315.0715.0815.08813,000
Sep 04, 201914.9515.1414.9415.1015.10406,800
Sep 03, 201914.6714.7814.6414.7514.751,240,200
Aug 30, 201915.0215.0314.8114.8314.831,565,300
Aug 29, 201915.0315.0914.9915.0715.07649,400
Aug 28, 201915.0215.0714.9915.0315.03798,100
Aug 27, 201914.8314.9214.8014.9014.90661,400
Aug 26, 201914.9514.9714.7814.8014.80640,700
Aug 23, 201914.7814.9214.7514.8114.811,450,900
Aug 22, 201914.9915.0314.9014.9214.92721,900
Aug 21, 201915.0815.1114.9714.9914.99645,700
Aug 20, 201914.9114.9714.8414.9414.94435,500
Aug 19, 201914.9014.9314.8514.9014.90767,100
Aug 16, 201914.8414.9114.8314.8314.831,365,600
Aug 15, 201914.8714.9214.8114.8414.84827,400
Aug 14, 201915.0015.0314.8614.9614.961,046,500
Aug 13, 201914.8715.2314.8415.1915.19838,400
Aug 12, 201914.9514.9814.8414.8414.84928,400
Aug 09, 201914.9515.0114.9314.9514.95787,200
Aug 08, 201914.7414.8614.7014.8214.82773,500
Aug 07, 201914.7814.7814.5914.7414.742,411,600
Aug 06, 201915.0515.0614.8914.9314.93622,300
Aug 05, 201914.9815.1014.9715.0115.011,871,300
Aug 02, 201915.2515.2715.1415.1415.141,219,600
Aug 01, 201915.4515.4515.0115.1215.121,597,100
Jul 31, 201915.6815.7115.5415.5515.55882,500
Jul 30, 201915.5815.6715.5515.6515.65705,100
Jul 29, 201915.5615.5715.4815.5615.561,126,000
Jul 26, 201915.4915.5315.4615.5015.50472,700
Jul 25, 201915.5815.6215.4815.4815.48442,600
Jul 24, 201915.6415.7315.4815.5415.541,001,800
Jul 23, 201915.4815.6115.4315.6115.61807,100
Jul 22, 201915.5015.5515.4615.5115.513,117,700
Jul 19, 201915.4815.5715.4215.5615.56628,800
Jul 18, 201915.5615.5615.3215.4715.47832,800
Jul 17, 201915.7715.7915.5815.5815.582,313,600
Jul 16, 201915.8615.9515.6015.7215.72645,400
Jul 15, 201916.0716.0715.8815.8915.891,103,100
Jul 12, 201916.0216.0916.0216.0616.06471,200
Jul 11, 201916.0116.0715.9716.0216.02561,700
Jul 10, 201915.8816.0415.8616.0116.01535,600
Jul 09, 201915.6015.6715.5615.6715.67444,700
Jul 08, 201915.6815.7515.6015.6215.62495,300
Jul 05, 201915.6115.6715.5915.6415.64570,100
Jul 03, 201915.5615.6315.5315.6115.61439,600
Jul 02, 201915.6815.6915.4315.4615.461,168,600
Jul 01, 201915.8915.9115.6415.7215.72891,800
Jun 28, 201915.9615.9815.6915.7315.731,702,100
Jun 27, 201915.9215.9415.8815.9015.90335,000
Jun 26, 201915.9016.0015.8815.9015.90958,200
Jun 25, 201915.8415.8915.8015.8215.82803,600
Jun 24, 201915.7215.7915.6715.7715.77656,800
Jun 21, 201915.6915.7315.6515.7015.701,107,100
Jun 20, 201915.5715.6715.5515.6615.661,277,900
Jun 19, 201915.2915.4015.2615.3515.35908,200
Jun 18, 201915.2415.4515.2415.3815.38906,100
Jun 17, 201915.2615.2915.1815.2015.20997,200
Jun 14, 201915.2815.3315.2415.2715.27977,100
Jun 13, 201915.3015.3115.1415.2115.211,740,700
Jun 12, 201915.1315.1915.0115.0215.021,619,900
Jun 11, 201915.1815.2715.1315.2315.23880,500
Jun 10, 201915.1415.2515.1015.1315.13884,900
Jun 07, 201915.0515.2115.0315.1715.171,710,500
Jun 06, 201914.8915.1314.8615.1215.121,324,800
Jun 05, 201915.0915.0914.8014.8614.861,028,500
Jun 04, 201915.1015.2015.0815.1715.171,112,300
Jun 03, 201915.2615.2815.0715.0815.081,657,900
May 31, 201915.3515.4315.1215.1315.132,773,600
May 30, 201915.7215.7415.5215.5415.54846,500
May 29, 201915.7515.7515.6215.7015.70885,300
May 28, 201915.8015.8215.7115.7615.76640,600
May 24, 201915.4915.6315.4315.6315.631,414,600
May 23, 201915.5715.6015.3615.4215.421,013,400
May 22, 201915.8915.9515.7515.7515.75799,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...