Singapore markets closed

Invesco DB Commodity Index Tracking Fund (DBC)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
24.40-0.47 (-1.89%)
At close: 04:00PM EST
24.79 +0.39 (+1.60%)
Pre-market: 07:19AM EST
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202324.6824.7024.1824.4024.403,090,900
31 Jan 202324.4724.8724.4524.8724.871,571,800
30 Jan 202324.6024.8024.4524.4524.452,528,300
27 Jan 202325.1225.1324.7424.7724.772,379,200
26 Jan 202325.1025.1324.9325.0525.051,637,600
25 Jan 202324.9825.0224.8424.9424.941,151,200
24 Jan 202325.1825.2024.9825.0125.01915,600
23 Jan 202325.1325.2225.0525.1525.152,664,600
20 Jan 202325.0225.1324.9025.0925.091,144,000
19 Jan 202324.8325.0324.7824.9424.941,241,200
18 Jan 202325.0925.1724.6924.6924.691,469,600
17 Jan 202324.8724.9824.7524.9624.961,160,700
13 Jan 202324.5124.8224.5124.7924.791,514,800
12 Jan 202324.5524.6624.4124.5524.552,452,100
11 Jan 202324.2024.3524.0424.3524.351,923,200
10 Jan 202323.9724.0723.8123.9223.921,469,400
09 Jan 202324.0024.1823.9023.9223.921,189,300
06 Jan 202323.7023.7923.5523.6423.641,674,600
05 Jan 202323.5523.6523.4223.5123.511,700,700
04 Jan 202323.7523.7923.5223.6323.631,983,700
03 Jan 202324.3624.5323.9924.0624.063,228,300
30 Dec 202224.3024.6724.3024.6524.651,847,900
29 Dec 202224.2624.4524.2124.4324.431,759,900
28 Dec 202224.5024.5324.2424.4624.462,873,300
27 Dec 202224.0124.8723.8024.7424.746,148,300
23 Dec 202224.1824.5524.1824.5224.522,913,300
22 Dec 202224.3124.3723.9524.0824.082,017,200
21 Dec 202224.2724.4124.2624.3924.391,882,500
20 Dec 202223.8924.1323.8424.0824.082,614,500
19 Dec 202224.0324.0823.8623.9723.973,123,500
19 Dec 20220.145 Dividend
16 Dec 202224.1224.3124.0824.1624.013,403,500
15 Dec 202224.7124.7124.3624.4724.322,802,500
14 Dec 202224.6324.8624.5924.7724.622,342,400
13 Dec 202224.5424.7224.5324.5824.432,779,000
12 Dec 202223.9924.2523.9724.1824.032,660,100
09 Dec 202223.9324.0623.7423.9223.782,957,900
08 Dec 202224.0824.1223.7823.8923.753,554,700
07 Dec 202224.1024.2023.8423.9323.795,676,500
06 Dec 202224.4124.4923.9324.0523.913,352,600
05 Dec 202225.2725.3224.3924.4424.294,078,100
02 Dec 202225.2225.3525.0325.0924.943,957,200
01 Dec 202225.7025.7825.3425.3625.213,382,400
30 Nov 202225.3825.5125.1925.4925.342,939,800
29 Nov 202224.9225.0724.7624.9324.785,141,700
28 Nov 202224.4224.8324.3924.6124.463,559,600
25 Nov 202225.1025.1824.7524.7624.611,243,200
23 Nov 202225.0025.0924.8224.9824.832,169,000
22 Nov 202225.3125.4625.2525.3325.183,397,700
21 Nov 202224.7325.1424.4425.0724.924,164,200
18 Nov 202224.9025.1824.8725.1625.013,200,500
17 Nov 202225.4825.5525.2325.3425.192,043,300
16 Nov 202225.7325.8525.6325.7725.622,226,900
15 Nov 202225.7726.3125.6526.0625.903,209,900
14 Nov 202226.0226.3025.7625.7625.611,623,100
11 Nov 202226.1926.2925.9826.1525.992,817,700
10 Nov 202225.5625.7625.4725.6625.512,431,800
09 Nov 202225.7125.7625.4125.4325.281,693,200
08 Nov 202226.3526.4725.9126.0325.871,958,000
07 Nov 202226.5726.6926.3226.3526.192,093,800
04 Nov 202226.4726.5926.2626.5826.422,063,000
03 Nov 202225.5025.8325.4525.7125.562,088,500
02 Nov 202225.4725.9325.3825.7325.582,158,500
01 Nov 202225.6025.6025.3725.5025.354,248,500
31 Oct 202225.0825.3424.9625.1224.973,264,300
28 Oct 202225.3225.4325.1225.3025.152,783,500
27 Oct 202225.6025.6925.5025.6025.451,699,500
26 Oct 202225.2225.5925.1925.5625.414,190,100
25 Oct 202224.9625.1824.9225.0924.94892,300
24 Oct 202224.8725.1224.8524.9524.801,166,800
21 Oct 202224.7524.9524.6624.8824.731,142,900
20 Oct 202225.0625.2524.7824.8524.701,564,100
19 Oct 202224.6824.9424.6424.8324.682,062,600
18 Oct 202224.9825.0724.6624.8424.691,673,600
17 Oct 202225.3525.4225.0725.1124.962,200,900
14 Oct 202225.4725.5425.1325.1725.021,559,100
13 Oct 202225.1625.7725.1625.6825.532,166,400
12 Oct 202225.3325.4125.1825.3325.182,338,200
11 Oct 202225.4425.6225.2825.3325.182,530,300
10 Oct 202226.0926.2425.6925.7025.552,467,600
07 Oct 202225.7326.1325.7025.9925.832,382,200
06 Oct 202225.5125.7425.4625.7225.572,810,600
05 Oct 202225.2025.5725.0425.5625.412,753,700
04 Oct 202224.9225.2024.8925.1124.962,239,800
03 Oct 202224.4524.5524.2724.4524.306,326,900
30 Sept 202224.0224.2523.8423.9123.773,947,600
29 Sept 202224.3524.4024.0724.2124.062,066,100
28 Sept 202223.8824.3723.8224.3624.212,314,300
27 Sept 202223.8024.0123.6323.7023.562,834,800
26 Sept 202223.9124.1223.4223.4523.315,110,900
23 Sept 202224.0824.1223.8824.0123.873,885,200
22 Sept 202225.1725.2424.7924.8524.701,770,300
21 Sept 202225.1325.1824.6624.7824.631,647,700
20 Sept 202224.8925.0024.7224.9324.781,815,900
19 Sept 202224.4724.9924.3924.9624.812,213,800
16 Sept 202224.9825.0624.8124.8824.732,035,500
15 Sept 202225.2425.2424.8524.9724.822,106,300
14 Sept 202225.7125.8525.5925.7225.571,561,600
13 Sept 202225.6725.7925.2925.6125.463,863,300
12 Sept 202225.6625.8625.5825.7425.591,868,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...