NYSEArca - Nasdaq Real Time Price USD

Invesco DB Commodity Index Tracking Fund (DBC)

22.86 +0.24 (+1.06%)
As of 3:36 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 22.68 22.90 22.59 22.86 22.86 1,354,309
Nov 6, 2024 22.36 22.74 22.33 22.62 22.62 818,600
Nov 5, 2024 22.86 22.93 22.75 22.87 22.87 509,300
Nov 4, 2024 22.64 22.74 22.60 22.73 22.73 616,600
Nov 1, 2024 22.67 22.71 22.35 22.35 22.35 672,100
Oct 31, 2024 22.43 22.62 22.33 22.59 22.59 1,172,500
Oct 30, 2024 22.25 22.44 22.22 22.44 22.44 807,900
Oct 29, 2024 22.16 22.23 22.03 22.16 22.16 569,300
Oct 28, 2024 22.17 22.25 22.11 22.20 22.20 1,002,200
Oct 25, 2024 22.72 22.83 22.69 22.81 22.81 739,800
Oct 24, 2024 22.79 22.83 22.49 22.65 22.65 912,500
Oct 23, 2024 22.69 22.76 22.58 22.66 22.66 692,400
Oct 22, 2024 22.59 22.85 22.59 22.79 22.79 897,300
Oct 21, 2024 22.48 22.56 22.33 22.40 22.40 640,000
Oct 18, 2024 22.37 22.39 22.20 22.33 22.33 538,400
Oct 17, 2024 22.32 22.45 22.25 22.45 22.45 620,600
Oct 16, 2024 22.42 22.49 22.29 22.42 22.42 683,800
Oct 15, 2024 22.43 22.51 22.31 22.48 22.48 1,113,700
Oct 14, 2024 22.94 23.08 22.87 22.92 22.92 842,500
Oct 11, 2024 23.23 23.36 23.21 23.28 23.28 726,700
Oct 10, 2024 22.94 23.28 22.91 23.26 23.26 961,200
Oct 9, 2024 22.66 22.83 22.54 22.81 22.81 872,400
Oct 8, 2024 23.17 23.17 22.80 23.01 23.01 1,115,900
Oct 7, 2024 23.33 23.60 23.31 23.56 23.56 1,330,600
Oct 4, 2024 23.24 23.37 23.18 23.24 23.24 1,060,700
Oct 3, 2024 22.88 23.22 22.84 23.18 23.18 1,126,800
Oct 2, 2024 22.92 23.02 22.66 22.85 22.85 1,089,900
Oct 1, 2024 22.18 22.85 22.18 22.66 22.66 1,154,100
Sep 30, 2024 22.24 22.38 22.19 22.27 22.27 1,042,600
Sep 27, 2024 22.18 22.35 22.12 22.32 22.32 649,900
Sep 26, 2024 22.26 22.40 22.16 22.21 22.21 887,700
Sep 25, 2024 22.50 22.55 22.32 22.41 22.41 813,700
Sep 24, 2024 22.60 22.61 22.48 22.60 22.60 775,400
Sep 23, 2024 22.26 22.41 22.07 22.23 22.23 658,200
Sep 20, 2024 22.16 22.25 22.10 22.22 22.22 617,700
Sep 19, 2024 22.10 22.27 22.05 22.22 22.22 726,700
Sep 18, 2024 21.92 22.10 21.83 21.83 21.83 1,002,000
Sep 17, 2024 21.79 22.00 21.79 21.97 21.97 889,900
Sep 16, 2024 21.80 21.87 21.73 21.82 21.82 586,200
Sep 13, 2024 21.71 21.80 21.58 21.66 21.66 939,100
Sep 12, 2024 21.42 21.65 21.36 21.62 21.62 1,058,600
Sep 11, 2024 21.19 21.28 20.93 21.21 21.21 1,107,600
Sep 10, 2024 21.31 21.33 20.90 21.02 21.02 957,600
Sep 9, 2024 21.26 21.40 21.16 21.33 21.33 2,390,300
Sep 6, 2024 21.62 21.69 21.16 21.27 21.27 1,176,000
Sep 5, 2024 21.66 21.76 21.49 21.56 21.56 593,800
Sep 4, 2024 21.57 21.73 21.50 21.51 21.51 456,400
Sep 3, 2024 21.75 21.75 21.61 21.67 21.67 540,700
Aug 30, 2024 22.20 22.23 22.08 22.11 22.11 388,900
Aug 29, 2024 22.23 22.36 22.23 22.36 22.36 458,700
Aug 28, 2024 22.15 22.26 22.09 22.11 22.11 500,700
Aug 27, 2024 22.45 22.47 22.36 22.38 22.38 556,000
Aug 26, 2024 22.52 22.58 22.46 22.49 22.49 417,200
Aug 23, 2024 22.10 22.27 22.10 22.26 22.26 727,700
Aug 22, 2024 21.87 21.99 21.82 21.87 21.87 473,500
Aug 21, 2024 22.07 22.11 21.81 21.89 21.89 545,400
Aug 20, 2024 22.15 22.20 21.97 22.00 22.00 539,300
Aug 19, 2024 22.23 22.30 22.05 22.09 22.09 557,600
Aug 16, 2024 22.22 22.26 22.12 22.21 22.21 570,100
Aug 15, 2024 22.31 22.46 22.30 22.35 22.35 556,600
Aug 14, 2024 22.32 22.38 22.14 22.17 22.17 510,000
Aug 13, 2024 22.43 22.44 22.29 22.31 22.31 374,900
Aug 12, 2024 22.36 22.59 22.31 22.52 22.52 550,900
Aug 9, 2024 22.24 22.24 22.13 22.21 22.21 465,100
Aug 8, 2024 21.93 22.13 21.93 22.08 22.08 568,700
Aug 7, 2024 21.81 21.99 21.77 21.88 21.88 1,050,600
Aug 6, 2024 21.60 21.83 21.60 21.68 21.68 1,634,200
Aug 5, 2024 21.52 21.87 21.51 21.86 21.86 2,372,700
Aug 2, 2024 22.06 22.08 21.79 21.90 21.90 2,740,400
Aug 1, 2024 22.56 22.59 22.22 22.31 22.31 2,002,300
Jul 31, 2024 22.37 22.58 22.31 22.58 22.58 1,495,200
Jul 30, 2024 21.98 22.07 21.95 22.07 22.07 1,183,600
Jul 29, 2024 22.29 22.34 22.06 22.14 22.14 709,100
Jul 26, 2024 22.37 22.39 22.19 22.24 22.24 584,200
Jul 25, 2024 22.29 22.52 22.22 22.47 22.47 676,400
Jul 24, 2024 22.45 22.60 22.42 22.42 22.42 991,900
Jul 23, 2024 22.50 22.55 22.39 22.43 22.43 981,700
Jul 22, 2024 22.50 22.64 22.45 22.64 22.64 1,959,900
Jul 19, 2024 22.81 22.92 22.56 22.58 22.58 1,803,800
Jul 18, 2024 23.06 23.06 22.89 22.89 22.89 1,410,300
Jul 17, 2024 23.11 23.15 23.03 23.06 23.06 1,296,400
Jul 16, 2024 22.93 23.09 22.92 23.06 23.06 1,485,400
Jul 15, 2024 23.19 23.24 23.12 23.12 23.12 863,300
Jul 12, 2024 23.30 23.34 23.26 23.29 23.29 1,263,200
Jul 11, 2024 23.28 23.42 23.25 23.38 23.38 1,759,500
Jul 10, 2024 23.25 23.37 23.20 23.30 23.30 678,200
Jul 9, 2024 23.44 23.47 23.27 23.30 23.30 621,500
Jul 8, 2024 23.56 23.60 23.44 23.46 23.46 769,100
Jul 5, 2024 23.79 23.90 23.73 23.78 23.78 860,600
Jul 3, 2024 23.60 23.72 23.59 23.69 23.69 707,500
Jul 2, 2024 23.62 23.64 23.49 23.56 23.56 844,800
Jul 1, 2024 23.38 23.55 23.29 23.53 23.53 1,233,600
Jun 28, 2024 23.45 23.45 23.20 23.23 23.23 855,300
Jun 27, 2024 23.40 23.40 23.24 23.33 23.33 675,400
Jun 26, 2024 23.24 23.32 23.14 23.21 23.21 1,212,400
Jun 25, 2024 23.31 23.32 23.15 23.17 23.17 730,000
Jun 24, 2024 23.25 23.39 23.23 23.39 23.39 610,400
Jun 21, 2024 23.36 23.39 23.18 23.20 23.20 723,100
Jun 20, 2024 23.42 23.49 23.35 23.39 23.39 910,700
Jun 18, 2024 23.13 23.34 23.13 23.34 23.34 832,400
Jun 17, 2024 23.04 23.17 23.03 23.15 23.15 1,114,300
Jun 14, 2024 23.24 23.29 23.07 23.07 23.07 914,700
Jun 13, 2024 23.25 23.30 23.14 23.16 23.16 553,000
Jun 12, 2024 23.34 23.37 23.12 23.14 23.14 761,000
Jun 11, 2024 23.08 23.15 23.00 23.06 23.06 572,500
Jun 10, 2024 22.91 23.10 22.87 23.09 23.09 457,100
Jun 7, 2024 22.88 22.92 22.76 22.76 22.76 747,000
Jun 6, 2024 22.90 23.11 22.90 23.09 23.09 1,049,000
Jun 5, 2024 22.73 22.79 22.63 22.79 22.79 966,900
Jun 4, 2024 22.74 22.79 22.62 22.71 22.71 1,087,200
Jun 3, 2024 23.25 23.26 22.91 22.94 22.94 1,790,900
May 31, 2024 23.50 23.54 23.20 23.27 23.27 873,400
May 30, 2024 23.53 23.63 23.38 23.38 23.38 1,041,600
May 29, 2024 23.82 23.84 23.69 23.69 23.69 940,900
May 28, 2024 23.85 23.94 23.77 23.94 23.94 1,845,700
May 24, 2024 23.44 23.54 23.41 23.52 23.52 1,375,300
May 23, 2024 23.67 23.73 23.31 23.36 23.36 1,255,100
May 22, 2024 23.63 23.66 23.46 23.48 23.48 889,400
May 21, 2024 23.82 23.95 23.73 23.82 23.82 514,000
May 20, 2024 23.75 23.94 23.74 23.92 23.92 1,314,900
May 17, 2024 23.59 23.75 23.56 23.71 23.71 2,083,900
May 16, 2024 23.47 23.50 23.39 23.47 23.47 519,200
May 15, 2024 23.33 23.42 23.20 23.41 23.41 512,100
May 14, 2024 23.29 23.38 23.24 23.33 23.33 443,700
May 13, 2024 23.32 23.46 23.32 23.43 23.43 531,400
May 10, 2024 23.36 23.40 23.25 23.28 23.28 747,700
May 9, 2024 23.24 23.34 23.22 23.32 23.32 347,200
May 8, 2024 23.11 23.27 23.10 23.23 23.23 415,800
May 7, 2024 23.26 23.41 23.26 23.35 23.35 486,300
May 6, 2024 23.20 23.43 23.20 23.37 23.37 1,293,800
May 3, 2024 23.14 23.18 23.07 23.11 23.11 503,400
May 2, 2024 23.02 23.13 22.92 23.08 23.08 1,004,400
May 1, 2024 23.22 23.34 22.97 23.00 23.00 1,463,900
Apr 30, 2024 23.45 23.46 23.23 23.34 23.34 1,875,400
Apr 29, 2024 23.75 23.77 23.63 23.64 23.64 875,800
Apr 26, 2024 23.78 23.78 23.61 23.66 23.66 707,700
Apr 25, 2024 23.49 23.65 23.42 23.64 23.64 1,088,600
Apr 24, 2024 23.49 23.60 23.46 23.51 23.51 1,670,400
Apr 23, 2024 23.23 23.55 23.22 23.54 23.54 1,524,700
Apr 22, 2024 23.26 23.44 23.21 23.44 23.44 941,800
Apr 19, 2024 23.39 23.54 23.35 23.44 23.44 1,898,000
Apr 18, 2024 23.37 23.43 23.28 23.33 23.33 1,734,500
Apr 17, 2024 23.58 23.70 23.31 23.34 23.34 2,084,600
Apr 16, 2024 23.66 23.75 23.53 23.71 23.71 1,263,700
Apr 15, 2024 23.68 23.78 23.47 23.75 23.75 1,660,100
Apr 12, 2024 23.96 24.09 23.68 23.72 23.72 1,575,800
Apr 11, 2024 23.70 23.70 23.52 23.69 23.69 933,800
Apr 10, 2024 23.64 23.75 23.51 23.73 23.73 1,349,900
Apr 9, 2024 23.79 23.80 23.57 23.61 23.61 769,400
Apr 8, 2024 23.81 23.83 23.59 23.74 23.74 1,263,500
Apr 5, 2024 23.74 23.89 23.69 23.75 23.75 1,312,600
Apr 4, 2024 23.54 23.76 23.48 23.63 23.63 1,261,200
Apr 3, 2024 23.47 23.59 23.45 23.57 23.57 1,771,500
Apr 2, 2024 23.24 23.32 23.18 23.29 23.29 1,852,700
Apr 1, 2024 23.06 23.14 22.97 23.08 23.08 2,345,900
Mar 28, 2024 22.79 22.98 22.78 22.97 22.97 3,686,300
Mar 27, 2024 22.61 22.72 22.59 22.70 22.70 2,497,800
Mar 26, 2024 22.90 22.90 22.70 22.72 22.72 742,000
Mar 25, 2024 22.80 22.99 22.79 22.90 22.90 1,370,900
Mar 22, 2024 22.83 22.83 22.69 22.71 22.71 1,443,900
Mar 21, 2024 22.90 22.90 22.73 22.87 22.87 813,800
Mar 20, 2024 22.80 22.91 22.71 22.90 22.90 1,247,400
Mar 19, 2024 22.95 22.99 22.91 22.96 22.96 1,889,600
Mar 18, 2024 22.91 23.00 22.84 22.97 22.97 1,384,300
Mar 15, 2024 22.65 22.80 22.63 22.76 22.76 1,043,100
Mar 14, 2024 22.62 22.73 22.59 22.68 22.68 1,168,500
Mar 13, 2024 22.45 22.62 22.45 22.61 22.61 1,070,000
Mar 12, 2024 22.29 22.39 22.23 22.30 22.30 497,700
Mar 11, 2024 22.15 22.39 22.09 22.36 22.36 691,600
Mar 8, 2024 22.20 22.20 22.04 22.17 22.17 933,200
Mar 7, 2024 22.16 22.33 22.14 22.24 22.24 961,000
Mar 6, 2024 22.19 22.30 22.15 22.18 22.18 1,466,500
Mar 5, 2024 22.12 22.15 21.99 22.00 22.00 1,237,800
Mar 4, 2024 22.25 22.25 22.10 22.17 22.17 538,500
Mar 1, 2024 22.06 22.19 22.02 22.10 22.10 863,200
Feb 29, 2024 21.94 22.11 21.92 21.99 21.99 720,300
Feb 28, 2024 22.09 22.13 21.97 22.02 22.02 5,225,300
Feb 27, 2024 22.03 22.13 22.03 22.11 22.11 2,544,500
Feb 26, 2024 21.81 22.01 21.79 21.94 21.94 879,100
Feb 23, 2024 21.83 21.88 21.73 21.74 21.74 668,800
Feb 22, 2024 21.92 22.08 21.89 22.06 22.06 507,400
Feb 21, 2024 22.00 22.03 21.93 22.00 22.00 1,689,900
Feb 20, 2024 22.02 22.02 21.83 21.91 21.91 1,053,100
Feb 16, 2024 21.95 22.08 21.94 22.03 22.03 595,800
Feb 15, 2024 21.95 22.09 21.95 21.98 21.98 791,200
Feb 14, 2024 22.17 22.24 21.90 21.93 21.93 696,000
Feb 13, 2024 22.20 22.25 22.12 22.14 22.14 1,222,200
Feb 12, 2024 22.22 22.30 22.21 22.27 22.27 569,000
Feb 9, 2024 22.24 22.35 22.19 22.26 22.26 601,700
Feb 8, 2024 22.09 22.25 22.09 22.20 22.20 1,125,100
Feb 7, 2024 21.97 22.09 21.97 22.08 22.08 809,900
Feb 6, 2024 21.95 22.05 21.91 21.98 21.98 790,900
Feb 5, 2024 21.79 21.92 21.70 21.90 21.90 837,900
Feb 2, 2024 21.84 21.92 21.78 21.81 21.81 1,235,500
Feb 1, 2024 22.32 22.40 22.01 22.06 22.06 2,388,400
Jan 31, 2024 22.52 22.56 22.31 22.33 22.33 1,305,300
Jan 30, 2024 22.42 22.60 22.35 22.57 22.57 941,200
Jan 29, 2024 22.50 22.50 22.33 22.42 22.42 1,579,300
Jan 26, 2024 22.41 22.61 22.28 22.61 22.61 517,800
Jan 25, 2024 22.46 22.53 22.38 22.51 22.51 1,600,400
Jan 24, 2024 22.29 22.39 22.19 22.34 22.34 866,700
Jan 23, 2024 22.05 22.21 22.05 22.15 22.15 442,400
Jan 22, 2024 21.89 22.12 21.86 22.03 22.03 575,900
Jan 19, 2024 22.06 22.13 21.89 21.94 21.94 559,900
Jan 18, 2024 21.84 22.02 21.77 21.98 21.98 408,300
Jan 17, 2024 21.73 21.86 21.71 21.84 21.84 570,700
Jan 16, 2024 22.16 22.16 21.87 21.87 21.87 709,000
Jan 12, 2024 22.30 22.37 21.97 22.06 22.06 673,700
Jan 11, 2024 22.07 22.14 21.93 21.98 21.98 1,491,100
Jan 10, 2024 22.08 22.10 21.79 21.82 21.82 754,000
Jan 9, 2024 21.96 22.07 21.85 21.97 21.97 736,200
Jan 8, 2024 21.70 21.84 21.62 21.81 21.81 760,800
Jan 5, 2024 22.14 22.23 22.06 22.13 22.13 800,800
Jan 4, 2024 22.10 22.12 21.87 22.02 22.02 734,000
Jan 3, 2024 21.99 22.17 21.96 22.14 22.14 857,700
Jan 2, 2024 22.14 22.16 21.82 21.86 21.86 2,421,600
Dec 29, 2023 22.20 22.22 22.01 22.04 22.04 1,781,200
Dec 28, 2023 22.30 22.42 22.15 22.16 22.16 1,145,200
Dec 27, 2023 22.49 22.57 22.35 22.35 22.35 1,372,600
Dec 26, 2023 22.21 22.56 22.19 22.45 22.45 1,252,200
Dec 22, 2023 22.39 22.44 22.22 22.23 22.23 1,397,800
Dec 21, 2023 22.17 22.28 22.17 22.27 22.27 1,352,700
Dec 20, 2023 22.56 22.57 22.23 22.23 22.23 1,439,100
Dec 19, 2023 22.27 22.50 22.27 22.49 22.49 1,829,600
Dec 18, 2023 1.09 Dividend
Dec 18, 2023 22.44 22.55 22.25 22.32 22.32 1,844,200
Dec 15, 2023 23.21 23.36 23.11 23.25 22.16 1,734,500
Dec 14, 2023 23.12 23.23 23.10 23.21 22.12 1,872,100
Dec 13, 2023 22.60 22.83 22.57 22.83 21.76 1,613,700
Dec 12, 2023 22.67 22.71 22.54 22.57 21.51 1,983,200
Dec 11, 2023 22.86 22.94 22.76 22.92 21.85 3,260,700
Dec 8, 2023 23.04 23.12 22.93 23.00 21.92 1,366,100
Dec 7, 2023 22.97 22.98 22.80 22.90 21.83 1,502,200
Dec 6, 2023 23.22 23.26 22.85 22.86 21.79 1,913,900
Dec 5, 2023 23.64 23.75 23.41 23.43 22.33 1,557,500
Dec 4, 2023 23.62 23.80 23.51 23.64 22.53 5,278,400
Dec 1, 2023 23.95 24.20 23.76 23.80 22.69 1,399,700
Nov 30, 2023 24.40 24.52 23.88 23.91 22.79 1,769,700
Nov 29, 2023 24.24 24.38 24.00 24.32 23.18 972,200
Nov 28, 2023 23.98 24.23 23.93 24.15 23.02 1,112,800
Nov 27, 2023 23.94 24.04 23.81 23.86 22.74 1,032,500
Nov 24, 2023 24.11 24.23 24.02 24.02 22.89 391,300
Nov 22, 2023 23.84 24.20 23.75 24.18 23.05 850,600
Nov 21, 2023 24.27 24.40 24.21 24.39 23.25 642,500
Nov 20, 2023 24.16 24.33 24.14 24.25 23.11 777,600
Nov 17, 2023 23.72 23.99 23.71 23.95 22.83 1,241,100
Nov 16, 2023 23.89 23.91 23.56 23.61 22.50 3,465,600
Nov 15, 2023 24.20 24.36 24.18 24.19 23.06 1,314,500
Nov 14, 2023 24.44 24.58 24.29 24.35 23.21 1,573,100
Nov 13, 2023 24.02 24.40 24.02 24.39 23.25 913,200
Nov 10, 2023 24.01 24.10 23.97 24.04 22.91 874,200
Nov 9, 2023 23.99 24.17 23.91 23.92 22.80 1,254,300
Nov 8, 2023 24.15 24.25 23.88 23.98 22.86 1,269,100
Nov 7, 2023 24.41 24.44 24.20 24.25 23.11 1,861,600

Related Tickers