Singapore markets closed

Invesco DB Commodity Index Tracking Fund (DBC)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
23.80-0.11 (-0.46%)
At close: 04:00PM EST
23.55 -0.25 (-1.05%)
After hours: 07:54PM EST
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202323.9524.2023.7623.8023.801,399,700
30 Nov 202324.4024.5223.8823.9123.911,769,700
29 Nov 202324.2424.3824.0024.3224.32972,200
28 Nov 202323.9824.2323.9324.1524.151,112,800
27 Nov 202323.9424.0423.8123.8623.861,032,500
24 Nov 202324.1124.2324.0224.0224.02391,300
22 Nov 202323.8424.2023.7524.1824.18850,600
21 Nov 202324.2724.4024.2124.3924.39642,500
20 Nov 202324.1624.3324.1424.2524.25777,600
17 Nov 202323.7223.9923.7123.9523.951,241,100
16 Nov 202323.8923.9123.5623.6123.613,465,600
15 Nov 202324.2024.3624.1824.1924.191,314,500
14 Nov 202324.4424.5824.2924.3524.351,573,100
13 Nov 202324.0224.4024.0224.3924.39913,200
10 Nov 202324.0124.1023.9724.0424.04874,200
09 Nov 202323.9924.1723.9123.9223.921,254,300
08 Nov 202324.1524.2523.8823.9823.981,269,100
07 Nov 202324.4124.4424.2024.2524.251,861,600
06 Nov 202324.8824.9224.7624.7824.781,210,900
03 Nov 202324.6924.8824.6124.6824.681,407,100
02 Nov 202324.5524.8224.5524.8124.811,936,100
01 Nov 202324.7524.8224.4524.5524.552,495,700
31 Oct 202324.6124.7824.4424.5124.512,199,500
30 Oct 202324.8224.8924.5124.6024.60975,900
27 Oct 202324.8225.0324.6925.0025.001,051,400
26 Oct 202324.6624.8024.6124.6724.671,862,600
25 Oct 202324.7824.9424.4624.8824.882,212,000
24 Oct 202324.8424.8524.5924.7024.701,119,700
23 Oct 202325.0925.1524.9124.9724.971,179,500
20 Oct 202325.2725.4025.1025.1325.131,243,400
19 Oct 202324.9625.3224.9025.3225.32937,400
18 Oct 202325.0225.1424.9825.0625.061,110,100
17 Oct 202324.7224.8524.6324.8424.84921,900
16 Oct 202324.8024.8324.6824.7724.77820,400
13 Oct 202324.6324.8624.5824.8524.85954,000
12 Oct 202324.3224.3924.0924.2124.21979,300
11 Oct 202324.2724.3324.0724.2224.222,163,300
10 Oct 202324.3824.4124.2324.3624.361,359,500
09 Oct 202324.2624.4224.1924.4224.422,702,800
06 Oct 202323.9823.9923.7823.9223.922,218,500
05 Oct 202323.7723.9223.6923.8323.832,068,100
04 Oct 202324.3824.3823.8923.9723.971,225,500
03 Oct 202324.7124.7424.5824.6624.662,573,900
02 Oct 202324.9725.0224.7324.7724.773,616,100
29 Sept 202325.3025.3324.9224.9624.962,044,200
28 Sept 202325.2825.3625.1825.2325.23865,500
27 Sept 202325.2825.3525.2525.2625.26944,200
26 Sept 202325.0325.1425.0125.1225.12986,300
25 Sept 202325.1925.1925.0025.1525.15639,900
22 Sept 202325.3925.4525.1825.2725.27727,700
21 Sept 202325.3925.4225.2425.2525.251,172,600
20 Sept 202325.4025.5925.3225.3325.33663,600
19 Sept 202325.5825.6225.4625.5425.54844,700
18 Sept 202325.6025.6325.4525.5225.52868,100
15 Sept 202325.5025.6025.4725.5325.53573,300
14 Sept 202325.5525.6325.5125.5925.59679,600
13 Sept 202325.3525.4325.2825.3825.38813,800
12 Sept 202325.2925.3825.2625.3025.301,075,100
11 Sept 202325.2525.3025.1525.2125.21553,900
08 Sept 202325.0225.1224.9725.0625.06611,500
07 Sept 202324.9925.0624.9425.0125.01388,800
06 Sept 202324.9625.0924.9025.0625.06843,800
05 Sept 202325.0425.1624.9625.0025.001,039,100
01 Sept 202324.8424.9024.7524.8824.881,716,100
31 Aug 202324.5924.6524.4724.5924.591,197,700
30 Aug 202324.5824.6524.4624.4924.49527,300
29 Aug 202324.3724.5024.3024.4624.46417,500
28 Aug 202324.4324.5024.3124.3724.37590,200
25 Aug 202324.3324.4524.1424.4124.41793,800
24 Aug 202324.0424.2223.9924.1724.17599,500
23 Aug 202324.0024.2523.9524.1524.15910,700
22 Aug 202324.1924.2224.0624.1024.10623,500
21 Aug 202324.3024.3024.0824.0924.09507,800
18 Aug 202324.0424.2024.0324.1524.15601,800
17 Aug 202324.1624.1823.9723.9823.98857,500
16 Aug 202324.0924.1823.8923.9223.922,205,400
15 Aug 202324.1724.2323.9724.0224.023,808,700
14 Aug 202324.2724.3824.2024.3124.31697,600
11 Aug 202324.4224.5724.4024.4324.43566,200
10 Aug 202324.5624.6324.4324.4724.47576,600
09 Aug 202324.5524.6624.4724.6024.60671,900
08 Aug 202324.1424.4924.0424.4324.43993,600
07 Aug 202324.5024.5124.3224.4624.461,137,700
04 Aug 202324.4424.5424.3524.4524.45529,400
03 Aug 202324.1824.4224.1424.4124.411,111,700
02 Aug 202324.5024.5024.1124.1824.181,143,800
01 Aug 202324.5224.6124.4524.5524.551,688,900
31 Jul 202324.6124.6924.5424.6824.682,012,200
28 Jul 202324.4124.6124.3424.5824.582,657,200
27 Jul 202324.4724.5724.3924.4324.431,273,100
26 Jul 202324.4924.5524.4224.4924.49893,700
25 Jul 202324.4524.6524.4224.6124.61510,700
24 Jul 202324.2624.5824.2224.5224.52781,300
21 Jul 202323.9724.1323.9724.0924.09710,500
20 Jul 202324.0424.0923.8323.9623.961,138,600
19 Jul 202323.9624.0523.8223.8923.891,371,500
18 Jul 202323.4723.8023.4723.7623.76554,700
17 Jul 202323.5323.5523.4423.4523.45696,100
14 Jul 202323.8323.8323.6123.6423.64669,800
13 Jul 202323.5523.8123.5223.8023.80582,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...