Invesco DB Commodity Index Tracking Fund (DBC)
NYSEARCA: DBC · Real-Time Price · USD
21.77
-0.07 (-0.32%)
Aug 15, 2025, 4:00 PM - Market closed
DBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 21.71 | 21.83 | 21.71 | 21.77 | 21.77 | -0.32% | 192,706 |
| Aug 14, 2025 | 21.79 | 21.85 | 21.73 | 21.84 | 21.84 | 0.41% | 394,348 |
| Aug 13, 2025 | 21.81 | 21.82 | 21.62 | 21.75 | 21.75 | -0.14% | 527,123 |
| Aug 12, 2025 | 21.82 | 21.83 | 21.76 | 21.78 | 21.78 | -0.41% | 201,064 |
| Aug 11, 2025 | 21.84 | 21.91 | 21.79 | 21.87 | 21.87 | 0.14% | 220,765 |
| Aug 8, 2025 | 21.91 | 22.00 | 21.76 | 21.84 | 21.84 | - | 536,670 |
| Aug 7, 2025 | 21.89 | 21.96 | 21.83 | 21.84 | 21.84 | 0.32% | 332,836 |
| Aug 6, 2025 | 22.04 | 22.12 | 21.72 | 21.77 | 21.77 | -0.23% | 530,074 |
| Aug 5, 2025 | 21.94 | 21.96 | 21.82 | 21.82 | 21.82 | -0.86% | 225,270 |
| Aug 4, 2025 | 21.94 | 22.12 | 21.91 | 22.01 | 22.01 | -0.36% | 558,276 |
| Aug 1, 2025 | 22.45 | 22.45 | 22.06 | 22.09 | 22.09 | -1.60% | 505,937 |
| Jul 31, 2025 | 22.45 | 22.52 | 22.36 | 22.45 | 22.45 | -0.84% | 656,768 |
| Jul 30, 2025 | 22.59 | 22.75 | 22.44 | 22.64 | 22.64 | -0.22% | 1,038,818 |
| Jul 29, 2025 | 22.39 | 22.73 | 22.38 | 22.69 | 22.69 | 1.29% | 480,336 |
| Jul 28, 2025 | 22.36 | 22.40 | 22.27 | 22.40 | 22.40 | 1.04% | 373,271 |
| Jul 25, 2025 | 22.34 | 22.36 | 22.17 | 22.17 | 22.17 | -1.03% | 381,874 |
| Jul 24, 2025 | 22.38 | 22.43 | 22.26 | 22.40 | 22.40 | 0.09% | 347,283 |
| Jul 23, 2025 | 22.37 | 22.41 | 22.31 | 22.38 | 22.38 | -0.27% | 438,213 |
| Jul 22, 2025 | 22.38 | 22.47 | 22.35 | 22.44 | 22.44 | -0.18% | 334,018 |
| Jul 21, 2025 | 22.47 | 22.55 | 22.41 | 22.48 | 22.48 | -0.22% | 500,568 |
| Jul 18, 2025 | 22.72 | 22.81 | 22.52 | 22.53 | 22.53 | 0.18% | 762,506 |
| Jul 17, 2025 | 22.28 | 22.49 | 22.28 | 22.49 | 22.49 | 0.81% | 203,334 |
| Jul 16, 2025 | 22.19 | 22.34 | 22.12 | 22.31 | 22.31 | 0.13% | 314,024 |
| Jul 15, 2025 | 22.30 | 22.41 | 22.26 | 22.28 | 22.28 | -0.18% | 494,650 |
| Jul 14, 2025 | 22.52 | 22.52 | 22.31 | 22.32 | 22.32 | -0.84% | 562,511 |
| Jul 11, 2025 | 22.32 | 22.51 | 22.32 | 22.51 | 22.51 | 1.31% | 329,777 |
| Jul 10, 2025 | 22.17 | 22.24 | 22.14 | 22.22 | 22.22 | -0.31% | 347,465 |
| Jul 9, 2025 | 22.24 | 22.35 | 22.20 | 22.29 | 22.29 | -0.18% | 577,278 |
| Jul 8, 2025 | 22.26 | 22.43 | 22.23 | 22.33 | 22.33 | 0.31% | 557,173 |
| Jul 7, 2025 | 22.14 | 22.31 | 22.11 | 22.26 | 22.26 | -0.09% | 413,350 |
| Jul 3, 2025 | 22.33 | 22.37 | 22.23 | 22.28 | 22.28 | -0.04% | 202,006 |
| Jul 2, 2025 | 22.03 | 22.33 | 21.97 | 22.29 | 22.29 | 1.64% | 325,888 |
| Jul 1, 2025 | 21.84 | 21.94 | 21.78 | 21.93 | 21.93 | 0.55% | 585,932 |
| Jun 30, 2025 | 21.81 | 21.88 | 21.76 | 21.81 | 21.81 | 0.05% | 1,183,988 |
| Jun 27, 2025 | 21.87 | 21.91 | 21.73 | 21.80 | 21.80 | -0.50% | 873,200 |
| Jun 26, 2025 | 21.86 | 22.02 | 21.84 | 21.91 | 21.91 | 0.37% | 1,288,301 |
| Jun 25, 2025 | 21.79 | 21.95 | 21.76 | 21.83 | 21.83 | -0.14% | 1,542,119 |
| Jun 24, 2025 | 21.90 | 21.98 | 21.77 | 21.86 | 21.86 | -2.41% | 1,731,995 |
| Jun 23, 2025 | 23.25 | 23.28 | 22.40 | 22.40 | 22.40 | -3.70% | 3,334,212 |
| Jun 20, 2025 | 23.20 | 23.32 | 23.17 | 23.26 | 23.26 | 0.52% | 989,930 |
| Jun 18, 2025 | 23.19 | 23.27 | 22.92 | 23.14 | 23.14 | 0.26% | 1,790,358 |
| Jun 17, 2025 | 22.87 | 23.12 | 22.76 | 23.08 | 23.08 | 2.12% | 1,641,625 |
| Jun 16, 2025 | 22.60 | 22.67 | 22.24 | 22.60 | 22.60 | -0.22% | 2,231,273 |
| Jun 13, 2025 | 22.47 | 22.77 | 22.45 | 22.65 | 22.65 | 3.10% | 1,622,637 |
| Jun 12, 2025 | 21.94 | 22.02 | 21.88 | 21.97 | 21.97 | - | 796,863 |
| Jun 11, 2025 | 21.75 | 22.03 | 21.75 | 21.97 | 21.97 | 1.62% | 829,392 |
| Jun 10, 2025 | 21.69 | 21.76 | 21.58 | 21.62 | 21.62 | -0.23% | 463,612 |
| Jun 9, 2025 | 21.64 | 21.71 | 21.55 | 21.67 | 21.67 | 0.09% | 737,860 |
| Jun 6, 2025 | 21.49 | 21.67 | 21.49 | 21.65 | 21.65 | 0.79% | 1,122,801 |
| Jun 5, 2025 | 21.54 | 21.61 | 21.47 | 21.48 | 21.48 | 0.47% | 460,227 |