Advertisement
U.S. Markets closed

Invesco DB Commodity Index Tracking Fund (DBC)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
22.85+0.23 (+1.02%)
At close: 04:00PM EST
22.88 +0.03 (+0.13%)
After hours: 05:19PM EST
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 07, 202422.6822.9022.5922.8522.851,471,757
Nov 06, 202422.3622.7422.3322.6222.62818,600
Nov 05, 202422.8622.9322.7522.8722.87509,300
Nov 04, 202422.6422.7422.6022.7322.73616,600
Nov 01, 202422.6722.7122.3522.3522.35672,100
Oct 31, 202422.4322.6222.3322.5922.591,172,500
Oct 30, 202422.2522.4422.2222.4422.44807,900
Oct 29, 202422.1622.2322.0322.1622.16569,300
Oct 28, 202422.1722.2522.1122.2022.201,002,200
Oct 25, 202422.7222.8322.6922.8122.81739,800
Oct 24, 202422.7922.8322.4922.6522.65912,500
Oct 23, 202422.6922.7622.5822.6622.66692,400
Oct 22, 202422.5922.8522.5922.7922.79897,300
Oct 21, 202422.4822.5622.3322.4022.40640,000
Oct 18, 202422.3722.3922.2022.3322.33538,400
Oct 17, 202422.3222.4522.2522.4522.45620,600
Oct 16, 202422.4222.4922.2922.4222.42683,800
Oct 15, 202422.4322.5122.3122.4822.481,113,700
Oct 14, 202422.9423.0822.8722.9222.92842,500
Oct 11, 202423.2323.3623.2123.2823.28726,700
Oct 10, 202422.9423.2822.9123.2623.26961,200
Oct 09, 202422.6622.8322.5422.8122.81872,400
Oct 08, 202423.1723.1722.8023.0123.011,115,900
Oct 07, 202423.3323.6023.3123.5623.561,330,600
Oct 04, 202423.2423.3723.1823.2423.241,060,700
Oct 03, 202422.8823.2222.8423.1823.181,126,800
Oct 02, 202422.9223.0222.6622.8522.851,089,900
Oct 01, 202422.1822.8522.1822.6622.661,154,100
Sep 30, 202422.2422.3822.1922.2722.271,042,600
Sep 27, 202422.1822.3522.1222.3222.32649,900
Sep 26, 202422.2622.4022.1622.2122.21887,700
Sep 25, 202422.5022.5522.3222.4122.41813,700
Sep 24, 202422.6022.6122.4822.6022.60775,400
Sep 23, 202422.2622.4122.0722.2322.23658,200
Sep 20, 202422.1622.2522.1022.2222.22617,700
Sep 19, 202422.1022.2722.0522.2222.22726,700
Sep 18, 202421.9222.1021.8321.8321.831,002,000
Sep 17, 202421.7922.0021.7921.9721.97889,900
Sep 16, 202421.8021.8721.7321.8221.82586,200
Sep 13, 202421.7121.8021.5821.6621.66939,100
Sep 12, 202421.4221.6521.3621.6221.621,058,600
Sep 11, 202421.1921.2820.9321.2121.211,107,600
Sep 10, 202421.3121.3320.9021.0221.02957,600
Sep 09, 202421.2621.4021.1621.3321.332,390,300
Sep 06, 202421.6221.6921.1621.2721.271,176,000
Sep 05, 202421.6621.7621.4921.5621.56593,800
Sep 04, 202421.5721.7321.5021.5121.51456,400
Sep 03, 202421.7521.7521.6121.6721.67540,700
Aug 30, 202422.2022.2322.0822.1122.11388,900
Aug 29, 202422.2322.3622.2322.3622.36458,700
Aug 28, 202422.1522.2622.0922.1122.11500,700
Aug 27, 202422.4522.4722.3622.3822.38556,000
Aug 26, 202422.5222.5822.4622.4922.49417,200
Aug 23, 202422.1022.2722.1022.2622.26727,700
Aug 22, 202421.8721.9921.8221.8721.87473,500
Aug 21, 202422.0722.1121.8121.8921.89545,400
Aug 20, 202422.1522.2021.9722.0022.00539,300
Aug 19, 202422.2322.3022.0522.0922.09557,600
Aug 16, 202422.2222.2622.1222.2122.21570,100
Aug 15, 202422.3122.4622.3022.3522.35556,600
Aug 14, 202422.3222.3822.1422.1722.17510,000
Aug 13, 202422.4322.4422.2922.3122.31374,900
Aug 12, 202422.3622.5922.3122.5222.52550,900
Aug 09, 202422.2422.2422.1322.2122.21465,100
Aug 08, 202421.9322.1321.9322.0822.08568,700
Aug 07, 202421.8121.9921.7721.8821.881,050,600
Aug 06, 202421.6021.8321.6021.6821.681,634,200
Aug 05, 202421.5221.8721.5121.8621.862,372,700
Aug 02, 202422.0622.0821.7921.9021.902,740,400
Aug 01, 202422.5622.5922.2222.3122.312,002,300
Jul 31, 202422.3722.5822.3122.5822.581,495,200
Jul 30, 202421.9822.0721.9522.0722.071,183,600
Jul 29, 202422.2922.3422.0622.1422.14709,100
Jul 26, 202422.3722.3922.1922.2422.24584,200
Jul 25, 202422.2922.5222.2222.4722.47676,400
Jul 24, 202422.4522.6022.4222.4222.42991,900
Jul 23, 202422.5022.5522.3922.4322.43981,700
Jul 22, 202422.5022.6422.4522.6422.641,959,900
Jul 19, 202422.8122.9222.5622.5822.581,803,800
Jul 18, 202423.0623.0622.8922.8922.891,410,300
Jul 17, 202423.1123.1523.0323.0623.061,296,400
Jul 16, 202422.9323.0922.9223.0623.061,485,400
Jul 15, 202423.1923.2423.1223.1223.12863,300
Jul 12, 202423.3023.3423.2623.2923.291,263,200
Jul 11, 202423.2823.4223.2523.3823.381,759,500
Jul 10, 202423.2523.3723.2023.3023.30678,200
Jul 09, 202423.4423.4723.2723.3023.30621,500
Jul 08, 202423.5623.6023.4423.4623.46769,100
Jul 05, 202423.7923.9023.7323.7823.78860,600
Jul 03, 202423.6023.7223.5923.6923.69707,500
Jul 02, 202423.6223.6423.4923.5623.56844,800
Jul 01, 202423.3823.5523.2923.5323.531,233,600
Jun 28, 202423.4523.4523.2023.2323.23855,300
Jun 27, 202423.4023.4023.2423.3323.33675,400
Jun 26, 202423.2423.3223.1423.2123.211,212,400
Jun 25, 202423.3123.3223.1523.1723.17730,000
Jun 24, 202423.2523.3923.2323.3923.39610,400
Jun 21, 202423.3623.3923.1823.2023.20723,100
Jun 20, 202423.4223.4923.3523.3923.39910,700
Jun 18, 202423.1323.3423.1323.3423.34832,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...