Yahoo

Mail

Singapore markets closed

Straits Times Index
3,090.31
+17.32(+0.56%)
Nikkei
33,431.51
-55.38(-0.17%)
Hang Seng
16,830.30
-212.58(-1.25%)
FTSE 100
7,529.35
+75.60(+1.01%)
Bitcoin USD
39,246.17
+531.80(+1.37%)
CMC Crypto 200
802.76
+11.20(+1.41%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	23.95	24.20	23.76	23.80	23.80	1,399,700
30 Nov 2023	24.40	24.52	23.88	23.91	23.91	1,769,700
29 Nov 2023	24.24	24.38	24.00	24.32	24.32	972,200
28 Nov 2023	23.98	24.23	23.93	24.15	24.15	1,112,800
27 Nov 2023	23.94	24.04	23.81	23.86	23.86	1,032,500
24 Nov 2023	24.11	24.23	24.02	24.02	24.02	391,300
22 Nov 2023	23.84	24.20	23.75	24.18	24.18	850,600
21 Nov 2023	24.27	24.40	24.21	24.39	24.39	642,500
20 Nov 2023	24.16	24.33	24.14	24.25	24.25	777,600
17 Nov 2023	23.72	23.99	23.71	23.95	23.95	1,241,100
16 Nov 2023	23.89	23.91	23.56	23.61	23.61	3,465,600
15 Nov 2023	24.20	24.36	24.18	24.19	24.19	1,314,500
14 Nov 2023	24.44	24.58	24.29	24.35	24.35	1,573,100
13 Nov 2023	24.02	24.40	24.02	24.39	24.39	913,200
10 Nov 2023	24.01	24.10	23.97	24.04	24.04	874,200
09 Nov 2023	23.99	24.17	23.91	23.92	23.92	1,254,300
08 Nov 2023	24.15	24.25	23.88	23.98	23.98	1,269,100
07 Nov 2023	24.41	24.44	24.20	24.25	24.25	1,861,600
06 Nov 2023	24.88	24.92	24.76	24.78	24.78	1,210,900
03 Nov 2023	24.69	24.88	24.61	24.68	24.68	1,407,100
02 Nov 2023	24.55	24.82	24.55	24.81	24.81	1,936,100
01 Nov 2023	24.75	24.82	24.45	24.55	24.55	2,495,700
31 Oct 2023	24.61	24.78	24.44	24.51	24.51	2,199,500
30 Oct 2023	24.82	24.89	24.51	24.60	24.60	975,900
27 Oct 2023	24.82	25.03	24.69	25.00	25.00	1,051,400
26 Oct 2023	24.66	24.80	24.61	24.67	24.67	1,862,600
25 Oct 2023	24.78	24.94	24.46	24.88	24.88	2,212,000
24 Oct 2023	24.84	24.85	24.59	24.70	24.70	1,119,700
23 Oct 2023	25.09	25.15	24.91	24.97	24.97	1,179,500
20 Oct 2023	25.27	25.40	25.10	25.13	25.13	1,243,400
19 Oct 2023	24.96	25.32	24.90	25.32	25.32	937,400
18 Oct 2023	25.02	25.14	24.98	25.06	25.06	1,110,100
17 Oct 2023	24.72	24.85	24.63	24.84	24.84	921,900
16 Oct 2023	24.80	24.83	24.68	24.77	24.77	820,400
13 Oct 2023	24.63	24.86	24.58	24.85	24.85	954,000
12 Oct 2023	24.32	24.39	24.09	24.21	24.21	979,300
11 Oct 2023	24.27	24.33	24.07	24.22	24.22	2,163,300
10 Oct 2023	24.38	24.41	24.23	24.36	24.36	1,359,500
09 Oct 2023	24.26	24.42	24.19	24.42	24.42	2,702,800
06 Oct 2023	23.98	23.99	23.78	23.92	23.92	2,218,500
05 Oct 2023	23.77	23.92	23.69	23.83	23.83	2,068,100
04 Oct 2023	24.38	24.38	23.89	23.97	23.97	1,225,500
03 Oct 2023	24.71	24.74	24.58	24.66	24.66	2,573,900
02 Oct 2023	24.97	25.02	24.73	24.77	24.77	3,616,100
29 Sept 2023	25.30	25.33	24.92	24.96	24.96	2,044,200
28 Sept 2023	25.28	25.36	25.18	25.23	25.23	865,500
27 Sept 2023	25.28	25.35	25.25	25.26	25.26	944,200
26 Sept 2023	25.03	25.14	25.01	25.12	25.12	986,300
25 Sept 2023	25.19	25.19	25.00	25.15	25.15	639,900
22 Sept 2023	25.39	25.45	25.18	25.27	25.27	727,700
21 Sept 2023	25.39	25.42	25.24	25.25	25.25	1,172,600
20 Sept 2023	25.40	25.59	25.32	25.33	25.33	663,600
19 Sept 2023	25.58	25.62	25.46	25.54	25.54	844,700
18 Sept 2023	25.60	25.63	25.45	25.52	25.52	868,100
15 Sept 2023	25.50	25.60	25.47	25.53	25.53	573,300
14 Sept 2023	25.55	25.63	25.51	25.59	25.59	679,600
13 Sept 2023	25.35	25.43	25.28	25.38	25.38	813,800
12 Sept 2023	25.29	25.38	25.26	25.30	25.30	1,075,100
11 Sept 2023	25.25	25.30	25.15	25.21	25.21	553,900
08 Sept 2023	25.02	25.12	24.97	25.06	25.06	611,500
07 Sept 2023	24.99	25.06	24.94	25.01	25.01	388,800
06 Sept 2023	24.96	25.09	24.90	25.06	25.06	843,800
05 Sept 2023	25.04	25.16	24.96	25.00	25.00	1,039,100
01 Sept 2023	24.84	24.90	24.75	24.88	24.88	1,716,100
31 Aug 2023	24.59	24.65	24.47	24.59	24.59	1,197,700
30 Aug 2023	24.58	24.65	24.46	24.49	24.49	527,300
29 Aug 2023	24.37	24.50	24.30	24.46	24.46	417,500
28 Aug 2023	24.43	24.50	24.31	24.37	24.37	590,200
25 Aug 2023	24.33	24.45	24.14	24.41	24.41	793,800
24 Aug 2023	24.04	24.22	23.99	24.17	24.17	599,500
23 Aug 2023	24.00	24.25	23.95	24.15	24.15	910,700
22 Aug 2023	24.19	24.22	24.06	24.10	24.10	623,500
21 Aug 2023	24.30	24.30	24.08	24.09	24.09	507,800
18 Aug 2023	24.04	24.20	24.03	24.15	24.15	601,800
17 Aug 2023	24.16	24.18	23.97	23.98	23.98	857,500
16 Aug 2023	24.09	24.18	23.89	23.92	23.92	2,205,400
15 Aug 2023	24.17	24.23	23.97	24.02	24.02	3,808,700
14 Aug 2023	24.27	24.38	24.20	24.31	24.31	697,600
11 Aug 2023	24.42	24.57	24.40	24.43	24.43	566,200
10 Aug 2023	24.56	24.63	24.43	24.47	24.47	576,600
09 Aug 2023	24.55	24.66	24.47	24.60	24.60	671,900
08 Aug 2023	24.14	24.49	24.04	24.43	24.43	993,600
07 Aug 2023	24.50	24.51	24.32	24.46	24.46	1,137,700
04 Aug 2023	24.44	24.54	24.35	24.45	24.45	529,400
03 Aug 2023	24.18	24.42	24.14	24.41	24.41	1,111,700
02 Aug 2023	24.50	24.50	24.11	24.18	24.18	1,143,800
01 Aug 2023	24.52	24.61	24.45	24.55	24.55	1,688,900
31 Jul 2023	24.61	24.69	24.54	24.68	24.68	2,012,200
28 Jul 2023	24.41	24.61	24.34	24.58	24.58	2,657,200
27 Jul 2023	24.47	24.57	24.39	24.43	24.43	1,273,100
26 Jul 2023	24.49	24.55	24.42	24.49	24.49	893,700
25 Jul 2023	24.45	24.65	24.42	24.61	24.61	510,700
24 Jul 2023	24.26	24.58	24.22	24.52	24.52	781,300
21 Jul 2023	23.97	24.13	23.97	24.09	24.09	710,500
20 Jul 2023	24.04	24.09	23.83	23.96	23.96	1,138,600
19 Jul 2023	23.96	24.05	23.82	23.89	23.89	1,371,500
18 Jul 2023	23.47	23.80	23.47	23.76	23.76	554,700
17 Jul 2023	23.53	23.55	23.44	23.45	23.45	696,100
14 Jul 2023	23.83	23.83	23.61	23.64	23.64	669,800
13 Jul 2023	23.55	23.81	23.52	23.80	23.80	582,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,090.31+17.32(+0.56%)

Nikkei33,431.51-55.38(-0.17%)

Hang Seng16,830.30-212.58(-1.25%)

FTSE 1007,529.35+75.60(+1.01%)

Bitcoin USD39,246.17+531.80(+1.37%)

CMC Crypto 200802.76+11.20(+1.41%)

Invesco DB Commodity Index Tracking Fund (DBC)

Straits Times Index
3,090.31
+17.32(+0.56%)

Nikkei
33,431.51
-55.38(-0.17%)

Hang Seng
16,830.30
-212.58(-1.25%)

FTSE 100
7,529.35
+75.60(+1.01%)

Bitcoin USD
39,246.17
+531.80(+1.37%)

CMC Crypto 200
802.76
+11.20(+1.41%)