Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Invesco DB Commodity Index Tracking Fund (DBC)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
21.95+0.17 (+0.78%)
At close: 04:00PM EST
22.08 +0.13 (+0.59%)
After hours: 07:41PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 202221.8622.0021.8421.9521.954,818,300
Jan 14, 202221.6321.7921.6021.7821.781,703,400
Jan 13, 202221.7121.7121.4921.5021.502,371,900
Jan 12, 202221.6721.7621.6121.7321.733,003,600
Jan 11, 202221.2921.5821.1821.5621.563,553,900
Jan 10, 202221.2121.2321.0421.1521.153,425,400
Jan 07, 202221.2021.2521.1221.2421.242,780,800
Jan 06, 202221.2021.2521.1021.2021.204,148,100
Jan 05, 202221.2021.2621.0221.0221.027,094,300
Jan 04, 202221.0021.1420.9821.1121.112,987,400
Jan 03, 202220.7220.9020.6820.8620.865,301,200
Dec 31, 202120.9020.9420.7220.7820.783,864,400
Dec 30, 202120.9721.0620.8620.8820.881,705,900
Dec 29, 202120.8521.0920.8220.9820.983,236,600
Dec 28, 202120.9821.0020.8720.8820.882,404,800
Dec 27, 202120.6620.9820.6220.9220.922,160,500
Dec 23, 202120.5520.7020.4920.6620.662,437,900
Dec 22, 202120.3820.5720.3520.5520.552,203,800
Dec 21, 202120.1120.3120.0720.3120.312,507,200
Dec 20, 202119.7919.9119.5819.8919.893,943,100
Dec 17, 202120.1720.1920.0220.0320.033,608,500
Dec 16, 202120.2320.4020.1820.2720.273,215,400
Dec 15, 202120.0020.1519.8720.1520.152,233,000
Dec 14, 202120.0520.1219.9520.0520.053,595,500
Dec 13, 202120.3320.3820.1920.2320.234,733,600
Dec 10, 202120.2120.3420.2020.3320.332,684,600
Dec 09, 202120.2620.3020.1020.1020.103,384,400
Dec 08, 202120.2220.4120.2120.4120.412,916,900
Dec 07, 202120.0420.2420.0020.1420.142,440,200
Dec 06, 202119.5419.8919.5019.8419.843,801,500
Dec 03, 202119.7719.8319.4019.5019.503,766,900
Dec 02, 202119.2819.6219.2019.4819.486,338,000
Dec 01, 202119.7519.8019.2519.3119.3110,483,200
Nov 30, 202119.7119.8119.2119.4819.4812,056,800
Nov 29, 202120.4720.5019.9420.0320.034,303,700
Nov 26, 202120.6020.6019.8220.0320.037,161,900
Nov 24, 202121.3421.4221.2821.3021.303,841,000
Nov 23, 202121.1121.3921.1121.3821.381,886,500
Nov 22, 202120.8821.0920.8821.0021.003,914,700
Nov 19, 202121.0521.0820.8220.8520.852,124,100
Nov 18, 202121.1821.2221.0521.1921.191,305,500
Nov 17, 202121.2921.3721.0421.1221.122,240,100
Nov 16, 202121.3221.4121.2421.3121.311,567,400
Nov 15, 202121.1821.3521.1321.3421.342,165,300
Nov 12, 202121.2621.4121.2621.3321.334,006,900
Nov 11, 202121.3621.4821.2721.3621.361,683,700
Nov 10, 202121.4521.5321.1421.2121.213,514,600
Nov 09, 202121.3021.4821.1921.4821.482,392,600
Nov 08, 202121.1921.3221.1721.3121.311,272,300
Nov 05, 202120.9821.2320.8621.1821.186,198,600
Nov 04, 202121.4621.4820.8020.8920.894,825,300
Nov 03, 202121.2321.3221.0021.0221.023,420,100
Nov 02, 202121.4421.6221.4121.5721.573,542,900
Nov 01, 202121.5121.5621.4521.5121.513,896,300
Oct 29, 202121.3521.4421.1921.3521.352,848,900
Oct 28, 202121.3821.4721.2421.4621.464,941,600
Oct 27, 202121.5221.6521.3521.3521.354,256,900
Oct 26, 202121.7221.8121.6621.7521.751,605,300
Oct 25, 202121.7721.8321.7021.7221.721,764,100
Oct 22, 202121.6121.6721.4121.6121.612,690,800
Oct 21, 202121.5921.6421.3021.5121.513,270,900
Oct 20, 202121.5121.8521.4821.8421.843,467,000
Oct 19, 202121.5021.6721.4221.6021.604,928,600
Oct 18, 202121.7921.8421.5521.5521.556,736,000
Oct 15, 202121.7021.7521.6221.6821.682,904,700
Oct 14, 202121.4821.5221.3321.5021.503,869,900
Oct 13, 202121.1521.2921.0621.2821.284,128,200
Oct 12, 202121.2321.3121.1121.1621.164,446,800
Oct 11, 202121.2321.3021.1621.1621.164,404,100
Oct 08, 202121.0521.1420.9521.0221.022,335,900
Oct 07, 202120.7020.9520.5620.9520.954,295,600
Oct 06, 202120.8120.8120.6120.6920.693,903,400
Oct 05, 202120.9121.0720.8921.0421.042,653,400
Oct 04, 202120.6320.8920.6320.7820.783,955,800
Oct 01, 202120.2520.4620.1720.4520.458,733,700
Sep 30, 202119.9320.3119.8720.1820.184,267,200
Sep 29, 202120.0320.1719.9820.0520.052,426,900
Sep 28, 202120.3420.3620.0120.0320.032,147,400
Sep 27, 202120.1420.2420.1420.1920.193,089,100
Sep 24, 202119.7719.9619.7419.9219.922,758,100
Sep 23, 202119.6019.8419.5919.8319.831,654,100
Sep 22, 202119.5219.6219.4119.5319.531,149,600
Sep 21, 202119.2819.3219.0819.3119.311,375,600
Sep 20, 202119.3019.3719.1419.2919.293,369,700
Sep 17, 202119.6219.6219.4819.5219.521,424,600
Sep 16, 202119.7019.7219.5319.6819.681,259,400
Sep 15, 202119.7919.9319.7719.8219.822,364,100
Sep 14, 202119.5719.5919.4219.5019.501,092,200
Sep 13, 202119.5019.5419.4119.5119.511,456,200
Sep 10, 202119.3919.4319.3219.3619.362,815,100
Sep 09, 202119.1219.3419.0419.1119.111,693,000
Sep 08, 202119.3619.3819.2019.2519.253,000,900
Sep 07, 202119.1819.2619.1019.1119.113,736,200
Sep 03, 202119.3719.4519.3219.3319.333,186,600
Sep 02, 202119.3419.4619.3119.3119.311,881,600
Sep 01, 202119.0119.1718.9619.0919.097,318,700
Aug 31, 202119.1719.2619.1119.1819.182,700,500
Aug 30, 202119.2319.2919.1219.2719.272,648,900
Aug 27, 202119.0719.2119.0719.2019.202,471,300
Aug 26, 202118.9819.0818.8718.9618.961,958,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement