Singapore markets close in 3 hours 10 minutes

Invesco DB Commodity Index Tracking Fund (DBC)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
26.64-0.85 (-3.09%)
At close: 04:00PM EDT
26.64 0.00 (0.00%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Jun 202227.2327.2726.5826.6426.645,156,300
29 Jun 202228.1328.2427.4827.4927.491,902,000
28 Jun 202227.7128.0127.6327.9727.972,065,800
27 Jun 202227.6127.8327.3727.6427.646,080,400
24 Jun 202227.5927.8627.4027.7027.703,506,800
23 Jun 202228.1028.1727.4327.4427.448,788,400
22 Jun 202227.7028.3427.6328.0728.078,211,800
21 Jun 202228.8329.0528.4828.5828.584,766,800
17 Jun 202229.4029.4428.4028.6528.656,745,400
16 Jun 202229.5529.8629.3229.7129.714,229,000
15 Jun 202229.6029.9229.4929.5829.585,532,800
14 Jun 202229.9630.0929.3529.5629.565,818,200
13 Jun 202229.9930.1929.3829.8929.896,268,600
10 Jun 202230.3530.3929.9630.2330.233,215,400
09 Jun 202230.2630.6430.2630.5330.533,821,700
08 Jun 202230.2630.6030.2330.4830.485,112,500
07 Jun 202229.9130.2229.8530.2130.213,388,300
06 Jun 202229.9130.0929.7930.0130.013,154,800
03 Jun 202229.4729.8829.3929.8829.882,228,100
02 Jun 202229.2229.6129.0629.6029.603,133,500
01 Jun 202229.0629.1828.9028.9428.943,099,400
31 May 202229.4429.5328.5828.8028.803,508,300
27 May 202228.6229.0228.5729.0029.002,431,600
26 May 202228.3128.7728.2528.6628.663,468,200
25 May 202228.1628.3528.0128.3528.352,312,600
24 May 202228.1528.2728.0028.1528.152,591,300
23 May 202228.0428.2327.8828.1728.172,386,600
20 May 202227.9728.1227.7627.9627.962,389,600
19 May 202227.3728.0327.3627.9227.923,482,800
18 May 202228.2628.3627.4927.5727.573,436,700
17 May 202228.4928.6228.1728.1828.184,522,600
16 May 202228.1128.5328.0528.4928.497,230,300
13 May 202227.8628.0727.7028.0328.033,611,100
12 May 202227.3527.6827.2227.6527.654,377,500
11 May 202227.4927.7127.4827.5227.524,105,400
10 May 202227.1927.3426.8326.8626.864,717,900
09 May 202227.7527.8026.9627.0227.029,241,900
06 May 202228.3028.4327.9928.3028.306,719,000
05 May 202228.6528.6828.0528.2728.274,150,300
04 May 202228.1428.4727.9228.4228.425,276,000
03 May 202227.7327.9427.4427.5627.562,453,000
02 May 202227.2627.9627.0927.9527.955,788,200
29 Apr 202227.9128.0627.4827.5327.534,323,400
28 Apr 202227.4527.7827.3327.7427.744,675,300
27 Apr 202227.1727.6027.1227.5127.513,375,100
26 Apr 202227.1127.4426.8227.3227.325,365,400
25 Apr 202226.3726.9926.2626.9526.956,128,600
22 Apr 202227.4327.5327.1427.1527.154,307,600
21 Apr 202227.7527.9027.4727.6827.684,061,200
20 Apr 202227.7827.8127.3627.7227.724,145,300
19 Apr 202227.8727.8727.5327.6927.695,921,200
18 Apr 202228.4028.7528.2928.4228.427,531,200
14 Apr 202227.7528.2327.6428.1028.105,547,100
13 Apr 202227.5327.9027.2627.8927.896,133,800
12 Apr 202227.0527.3327.0027.2927.294,192,300
11 Apr 202226.4426.5926.2826.5026.503,558,800
08 Apr 202226.3826.7626.3326.7226.726,044,100
07 Apr 202226.3326.4225.9426.3926.393,891,900
06 Apr 202226.8626.9826.1226.3026.303,825,000
05 Apr 202226.9727.0926.4526.5126.516,250,400
04 Apr 202226.7626.8426.5026.7326.734,628,700
01 Apr 202226.1026.3426.0626.2326.235,282,100
31 Mar 202226.3926.6025.9626.0626.064,881,900
30 Mar 202226.5326.7026.4226.5526.553,669,100
29 Mar 202225.4126.0925.3126.0826.085,106,800
28 Mar 202226.4826.6525.9125.9825.985,249,700
25 Mar 202226.8827.3326.7827.1627.164,694,700
24 Mar 202227.2527.2726.8726.9626.964,595,200
23 Mar 202227.1227.3927.0827.2327.233,406,900
22 Mar 202226.6126.7126.3226.5726.574,452,500
21 Mar 202226.2526.6526.2226.6326.634,170,600
18 Mar 202225.5425.7025.4125.6725.673,562,600
17 Mar 202225.2725.6625.2525.5525.556,045,000
16 Mar 202224.9325.0524.2724.3824.388,001,000
15 Mar 202224.5324.9024.3424.5924.5912,507,400
14 Mar 202225.3725.5325.0325.2125.218,335,900
11 Mar 202225.7326.1325.6125.9725.977,746,400
10 Mar 202226.3026.3625.3625.5325.538,655,500
09 Mar 202226.7526.8624.8025.8425.8416,680,700
08 Mar 202228.0828.4127.1528.0728.0719,913,800
07 Mar 202227.2527.7827.0727.6027.6018,127,300
04 Mar 202226.6327.1826.3527.0127.0117,301,000
03 Mar 202225.7126.3125.6125.9225.9215,822,800
02 Mar 202225.3225.7925.0225.6425.6411,672,700
01 Mar 202224.4824.8724.4424.8324.8311,819,800
28 Feb 202223.8923.9923.7523.8723.8710,291,900
25 Feb 202223.4923.5823.2323.4723.478,694,300
24 Feb 202224.7324.7323.6123.8323.8313,349,400
23 Feb 202223.6023.8523.5723.7323.734,004,400
22 Feb 202223.6523.7023.4223.5123.514,654,800
18 Feb 202222.9923.2722.9323.1823.183,306,300
17 Feb 202222.9623.1222.9123.0923.093,057,600
16 Feb 202223.0623.2322.8922.9022.903,950,600
15 Feb 202222.9122.9122.7022.8722.874,104,400
14 Feb 202223.0023.3622.9623.2523.255,164,900
11 Feb 202222.8523.2122.8323.1323.136,965,000
10 Feb 202222.9023.1322.7522.7922.794,868,300
09 Feb 202222.7222.9222.7222.9122.914,822,700
08 Feb 202222.7122.7422.5622.6822.683,238,600
07 Feb 202222.8122.8922.7622.8822.883,394,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...