Singapore markets closed

Invesco DB Commodity Index Tracking Fund (DBC)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
23.52+0.16 (+0.68%)
At close: 04:00PM EDT
23.48 -0.04 (-0.17%)
After hours: 06:01PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202423.4423.5423.4123.5223.521,375,300
23 May 202423.6723.7323.3123.3623.361,255,100
22 May 202423.6323.6623.4623.4823.48889,400
21 May 202423.8223.9523.7323.8223.82514,000
20 May 202423.7523.9423.7423.9223.921,314,900
17 May 202423.5923.7523.5623.7123.712,083,900
16 May 202423.4723.5023.3923.4723.47519,200
15 May 202423.3323.4223.2023.4123.41512,100
14 May 202423.2923.3823.2423.3323.33443,700
13 May 202423.3223.4623.3223.4323.43531,400
10 May 202423.3623.4023.2523.2823.28747,700
09 May 202423.2423.3423.2223.3223.32347,200
08 May 202423.1123.2723.1023.2323.23415,800
07 May 202423.2623.4123.2623.3523.35486,300
06 May 202423.2023.4323.2023.3723.371,293,800
03 May 202423.1423.1823.0723.1123.11503,400
02 May 202423.0223.1322.9223.0823.081,004,400
01 May 202423.2223.3422.9723.0023.001,463,900
30 Apr 202423.4523.4623.2323.3423.341,875,400
29 Apr 202423.7523.7723.6323.6423.64875,800
26 Apr 202423.7823.7823.6123.6623.66707,700
25 Apr 202423.4923.6523.4223.6423.641,088,600
24 Apr 202423.4923.6023.4623.5123.511,670,400
23 Apr 202423.2323.5523.2223.5423.541,524,700
22 Apr 202423.2623.4423.2123.4423.44941,800
19 Apr 202423.3923.5423.3523.4423.441,898,000
18 Apr 202423.3723.4323.2823.3323.331,734,500
17 Apr 202423.5823.7023.3123.3423.342,084,600
16 Apr 202423.6623.7523.5323.7123.711,263,700
15 Apr 202423.6823.7823.4723.7523.751,660,100
12 Apr 202423.9624.0923.6823.7223.721,575,800
11 Apr 202423.7023.7023.5223.6923.69933,800
10 Apr 202423.6423.7523.5123.7323.731,349,900
09 Apr 202423.7923.8023.5723.6123.61769,400
08 Apr 202423.8123.8323.5923.7423.741,263,500
05 Apr 202423.7423.8923.6923.7523.751,312,600
04 Apr 202423.5423.7623.4823.6323.631,261,200
03 Apr 202423.4723.5923.4523.5723.571,771,500
02 Apr 202423.2423.3223.1823.2923.291,852,700
01 Apr 202423.0623.1422.9723.0823.082,345,900
28 Mar 202422.7922.9822.7822.9722.973,686,300
27 Mar 202422.6122.7222.5922.7022.702,497,800
26 Mar 202422.9022.9022.7022.7222.72742,000
25 Mar 202422.8022.9922.7922.9022.901,370,900
22 Mar 202422.8322.8322.6922.7122.711,443,900
21 Mar 202422.9022.9022.7322.8722.87813,800
20 Mar 202422.8022.9122.7122.9022.901,247,400
19 Mar 202422.9522.9922.9122.9622.961,889,600
18 Mar 202422.9123.0022.8422.9722.971,384,300
15 Mar 202422.6522.8022.6322.7622.761,043,100
14 Mar 202422.6222.7322.5922.6822.681,168,500
13 Mar 202422.4522.6222.4522.6122.611,070,000
12 Mar 202422.2922.3922.2322.3022.30497,700
11 Mar 202422.1522.3922.0922.3622.36691,600
08 Mar 202422.2022.2022.0422.1722.17933,200
07 Mar 202422.1622.3322.1422.2422.24961,000
06 Mar 202422.1922.3022.1522.1822.181,466,500
05 Mar 202422.1222.1521.9922.0022.001,237,800
04 Mar 202422.2522.2522.1022.1722.17538,500
01 Mar 202422.0622.1922.0222.1022.10863,200
29 Feb 202421.9422.1121.9221.9921.99720,300
28 Feb 202422.0922.1321.9722.0222.025,225,300
27 Feb 202422.0322.1322.0322.1122.112,544,500
26 Feb 202421.8122.0121.7921.9421.94879,100
23 Feb 202421.8321.8821.7321.7421.74668,800
22 Feb 202421.9222.0821.8922.0622.06507,400
21 Feb 202422.0022.0321.9322.0022.001,689,900
20 Feb 202422.0222.0221.8321.9121.911,053,100
16 Feb 202421.9522.0821.9422.0322.03595,800
15 Feb 202421.9522.0921.9521.9821.98791,200
14 Feb 202422.1722.2421.9021.9321.93696,000
13 Feb 202422.2022.2522.1222.1422.141,222,200
12 Feb 202422.2222.3022.2122.2722.27569,000
09 Feb 202422.2422.3522.1922.2622.26601,700
08 Feb 202422.0922.2522.0922.2022.201,125,100
07 Feb 202421.9722.0921.9722.0822.08809,900
06 Feb 202421.9522.0521.9121.9821.98790,900
05 Feb 202421.7921.9221.7021.9021.90837,900
02 Feb 202421.8421.9221.7821.8121.811,235,500
01 Feb 202422.3222.4022.0122.0622.062,388,400
31 Jan 202422.5222.5622.3122.3322.331,305,300
30 Jan 202422.4222.6022.3522.5722.57941,200
29 Jan 202422.5022.5022.3322.4222.421,579,300
26 Jan 202422.4122.6122.2822.6122.61517,800
25 Jan 202422.4622.5322.3822.5122.511,600,400
24 Jan 202422.2922.3922.1922.3422.34866,700
23 Jan 202422.0522.2122.0522.1522.15442,400
22 Jan 202421.8922.1221.8622.0322.03575,900
19 Jan 202422.0622.1321.8921.9421.94559,900
18 Jan 202421.8422.0221.7721.9821.98408,300
17 Jan 202421.7321.8621.7121.8421.84570,700
16 Jan 202422.1622.1621.8721.8721.87709,000
12 Jan 202422.3022.3721.9722.0622.06673,700
11 Jan 202422.0722.1421.9321.9821.981,491,100
10 Jan 202422.0822.1021.7921.8221.82754,000
09 Jan 202421.9622.0721.8521.9721.97736,200
08 Jan 202421.7021.8421.6221.8121.81760,800
05 Jan 202422.1422.2322.0622.1322.13800,800
04 Jan 202422.1022.1221.8722.0222.02734,000
03 Jan 202421.9922.1721.9622.1422.14857,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...