DBC - Invesco DB Commodity Index Tracking Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202322.6322.7222.5222.7022.701,195,900
01 Jun 202322.1622.5322.1622.4122.41561,000
31 May 202322.1622.2822.0522.0522.05762,500
30 May 202322.4622.4622.2322.3022.30774,500
26 May 202322.7422.8522.7022.8322.83837,300
25 May 202322.5522.6222.3422.4722.471,809,500
24 May 202322.9122.9722.6922.8322.83692,600
23 May 202322.7822.9022.7622.8222.82753,500
22 May 202322.6422.7822.6222.7322.73606,600
19 May 202322.9222.9522.6622.7122.71777,800
18 May 202322.7322.8022.6422.7422.741,005,200
17 May 202322.8823.0022.7322.9522.95816,400
16 May 202322.8822.9722.6822.6822.681,020,700
15 May 202322.8123.0122.8022.9322.93703,200
12 May 202322.8622.9322.6522.6722.67769,800
11 May 202322.9122.9722.7622.8522.85742,700
10 May 202323.2423.3223.1223.2523.25489,800
09 May 202323.1723.3623.0223.3223.32787,200
08 May 202323.3723.4123.2423.2523.25742,600
05 May 202322.9123.1522.8823.1423.14702,400
04 May 202322.5422.7922.4722.6322.63782,900
03 May 202322.5822.6522.5122.5422.54869,700
02 May 202323.1823.2022.7922.8322.831,658,800
01 May 202323.3923.5523.2223.3623.361,138,800
28 Apr 202323.2923.5723.2423.5623.56854,500
27 Apr 202323.3123.4123.2123.3423.34990,400
26 Apr 202323.6223.6723.2823.3123.312,206,400
25 Apr 202323.8123.8123.5323.6723.671,221,000
24 Apr 202323.7624.0523.7424.0124.011,753,800
21 Apr 202323.9223.9523.7323.8223.82735,700
20 Apr 202323.8723.9423.8023.8723.871,066,100
19 Apr 202324.1124.2324.0324.0824.08397,300
18 Apr 202324.3824.5124.2824.4224.42844,800
17 Apr 202324.3924.4724.2424.3724.37937,300
14 Apr 202324.4324.5424.2824.4724.471,244,600
13 Apr 202324.5324.5924.4024.4424.44888,700
12 Apr 202324.3524.4724.3124.4424.441,151,500
11 Apr 202324.1224.3124.1124.2524.251,526,000
10 Apr 202324.0524.1824.0524.1224.12989,900
06 Apr 202324.1324.1524.0324.1224.122,418,800
05 Apr 202324.1024.2024.0224.1924.191,099,700
04 Apr 202324.1624.1823.9324.1024.101,313,100
03 Apr 202324.1724.3124.0724.1324.131,164,800
31 Mar 202323.5323.7623.5323.7423.741,026,200
30 Mar 202323.4823.5423.3623.5223.52793,900
29 Mar 202323.5523.6223.3423.3523.35514,700
28 Mar 202323.3423.5923.3423.5023.501,037,900
27 Mar 202323.0423.4223.0023.3923.392,176,200
24 Mar 202322.8323.0122.7822.9622.962,175,900
23 Mar 202323.0823.1922.8522.8522.851,482,800
22 Mar 202322.9323.0722.8022.9122.911,414,200
21 Mar 202322.8422.9322.7022.8522.851,300,500
20 Mar 202322.6922.8022.5622.7722.771,108,900
17 Mar 202322.8322.8922.5322.6822.681,916,800
16 Mar 202322.4522.8422.3622.7522.751,536,600
15 Mar 202322.7522.8822.3622.6822.682,929,200
14 Mar 202323.3723.5823.1523.2223.221,300,600
13 Mar 202323.3023.7723.2523.5223.521,865,900
10 Mar 202323.4623.7123.4523.6723.672,418,300
09 Mar 202323.8023.8823.3923.4223.421,290,800
08 Mar 202323.7123.8323.6523.7123.711,518,300
07 Mar 202324.2024.2723.8123.8423.841,498,500
06 Mar 202324.1524.3624.1224.3424.341,046,000
03 Mar 202324.0224.4824.0224.4624.461,507,900
02 Mar 202324.1524.1723.9624.0824.08828,700
01 Mar 202323.8924.1823.8624.1724.171,238,200
28 Feb 202323.8423.9023.7423.7623.761,222,300
27 Feb 202323.7623.7723.6023.6923.691,076,800
24 Feb 202323.5123.6823.3423.6723.671,637,800
23 Feb 202323.7523.8323.5923.7523.752,070,200
22 Feb 202323.8223.8723.5723.5723.571,219,400
21 Feb 202323.9824.0823.8223.8823.881,014,100
17 Feb 202323.6323.8923.5823.8523.851,207,900
16 Feb 202324.0324.1624.0124.0324.03831,900
15 Feb 202324.1224.1723.9324.1024.10924,700
14 Feb 202324.1224.4424.0724.3624.36926,500
13 Feb 202324.1524.3724.1224.2824.28853,800
10 Feb 202324.1324.3324.1324.3324.33783,100
09 Feb 202324.0724.1523.8923.9923.992,054,000
08 Feb 202324.1624.2223.9624.1824.18822,500
07 Feb 202323.7324.1423.7224.1324.131,057,300
06 Feb 202323.6423.7223.3223.6823.681,375,700
03 Feb 202324.0424.2823.6023.6123.612,625,600
02 Feb 202324.6024.6024.1624.2224.223,591,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...