DBC - Invesco DB Commodity Index Tracking Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...