Skip to main content

DB Commodity Index Fund Invesco (NY: DBC )

22.97 +0.27 (+1.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 23.32 23.70 23.30 23.70 1,649,092 +0.40(+1.72%)
Jan 30, 2023 23.45 23.64 23.30 23.30 2,652,166 -0.30(-1.29%)
Jan 27, 2023 23.94 23.95 23.58 23.61 2,496,104 -0.27(-1.12%)
Jan 26, 2023 23.92 23.95 23.76 23.88 1,718,092 +0.10(+0.44%)
Jan 25, 2023 23.81 23.85 23.68 23.77 1,207,774 -0.07(-0.28%)
Jan 24, 2023 24.00 24.02 23.81 23.84 960,573 -0.13(-0.56%)
Jan 23, 2023 23.95 24.03 23.87 23.97 2,795,570 +0.06(+0.24%)
Jan 20, 2023 23.85 23.95 23.73 23.91 1,200,223 +0.14(+0.60%)
Jan 19, 2023 23.67 23.86 23.62 23.77 1,302,192 +0.24(+1.01%)
Jan 18, 2023 23.91 23.99 23.53 23.53 1,541,818 -0.26(-1.08%)
Jan 17, 2023 23.70 23.81 23.59 23.79 1,217,144 +0.16(+0.69%)
Jan 13, 2023 23.36 23.66 23.36 23.63 1,589,267 +0.23(+0.98%)
Jan 12, 2023 23.40 23.50 23.27 23.40 2,572,652 +0.19(+0.82%)
Jan 11, 2023 23.07 23.21 22.91 23.21 2,017,736 +0.41(+1.80%)
Jan 10, 2023 22.85 22.94 22.70 22.80 1,541,597 +0.00(+0.00%)
Jan 09, 2023 22.88 23.05 22.78 22.80 1,247,709 +0.27(+1.18%)
Jan 06, 2023 22.59 22.67 22.45 22.53 1,756,872 +0.12(+0.55%)
Jan 05, 2023 22.45 22.54 22.32 22.41 1,784,321 -0.11(-0.51%)
Jan 04, 2023 22.64 22.68 22.42 22.52 2,082,169 -0.41(-1.79%)
Jan 03, 2023 23.22 23.38 22.86 22.93 3,386,964 -0.56(-2.39%)
Dec 30, 2022 23.16 23.51 23.16 23.50 1,939,185 +0.21(+0.90%)
Dec 29, 2022 23.12 23.30 23.08 23.29 1,846,428 -0.03(-0.12%)
Dec 28, 2022 23.35 23.38 23.10 23.31 3,016,242 -0.27(-1.13%)
Dec 27, 2022 22.89 23.70 22.68 23.58 6,450,558 +0.21(+0.90%)
Dec 23, 2022 23.05 23.40 23.05 23.37 3,056,534 +0.42(+1.83%)
Dec 22, 2022 23.17 23.23 22.83 22.95 2,116,382 -0.30(-1.27%)
Dec 21, 2022 23.13 23.27 23.12 23.25 1,975,064 +0.30(+1.29%)
Dec 20, 2022 22.77 23.00 22.72 22.95 2,743,042 +0.10(+0.46%)
Dec 19, 2022 22.90 22.95 22.74 22.85 3,277,070 -0.04(-0.19%)
Dec 16, 2022 22.85 23.03 22.81 22.89 3,592,294 -0.29(-1.27%)
Dec 15, 2022 23.41 23.41 23.08 23.18 2,957,963 -0.28(-1.21%)
Dec 14, 2022 23.34 23.55 23.30 23.47 2,472,277 +0.18(+0.77%)
Dec 13, 2022 23.25 23.42 23.24 23.29 2,933,143 +0.38(+1.65%)
Dec 12, 2022 22.73 22.97 22.71 22.91 2,807,650 +0.25(+1.09%)
Dec 09, 2022 22.67 22.80 22.49 22.66 3,121,969 +0.03(+0.13%)
Dec 08, 2022 22.81 22.85 22.53 22.63 3,751,933 -0.04(-0.17%)
Dec 07, 2022 22.83 22.93 22.59 22.67 5,991,435 -0.11(-0.50%)
Dec 06, 2022 23.13 23.20 22.67 22.79 3,538,556 -0.37(-1.60%)
Dec 05, 2022 23.94 23.98 23.10 23.16 4,303,526 -0.62(-2.59%)
Dec 02, 2022 23.89 24.02 23.71 23.77 4,176,719 -0.26(-1.06%)
Dec 01, 2022 24.35 24.43 24.01 24.03 3,570,007 -0.12(-0.51%)
Nov 30, 2022 24.05 24.17 23.87 24.15 3,102,885 +0.53(+2.25%)
Nov 29, 2022 23.61 23.75 23.46 23.62 5,426,956 +0.30(+1.30%)
Nov 28, 2022 23.14 23.52 23.11 23.32 3,757,080 -0.14(-0.61%)
Nov 25, 2022 23.78 23.86 23.44 23.46 1,312,114 -0.21(-0.88%)
Nov 23, 2022 23.69 23.77 23.52 23.67 2,289,387 -0.33(-1.38%)
Nov 22, 2022 23.98 24.12 23.92 24.00 3,586,142 +0.25(+1.04%)
Nov 21, 2022 23.43 23.82 23.16 23.75 4,395,190 -0.09(-0.36%)
Nov 18, 2022 23.59 23.85 23.56 23.84 3,378,077 -0.17(-0.71%)
Nov 17, 2022 24.14 24.21 23.90 24.01 2,156,595 -0.41(-1.67%)
Nov 16, 2022 24.38 24.49 24.28 24.42 2,350,077 -0.27(-1.11%)
Nov 15, 2022 24.42 24.93 24.30 24.69 3,387,921 +0.28(+1.16%)
Nov 14, 2022 24.65 24.92 24.41 24.41 1,713,150 -0.37(-1.49%)
Nov 11, 2022 24.81 24.91 24.62 24.78 2,973,969 +0.46(+1.91%)
Nov 10, 2022 24.22 24.41 24.13 24.31 2,565,876 +0.22(+0.90%)
Nov 09, 2022 24.36 24.41 24.07 24.09 1,786,667 -0.57(-2.30%)
Nov 08, 2022 24.97 25.08 24.55 24.66 2,066,572 -0.30(-1.21%)
Nov 07, 2022 25.17 25.29 24.94 24.97 2,209,811 -0.22(-0.87%)
Nov 04, 2022 25.08 25.19 24.88 25.18 2,177,481 +0.82(+3.38%)
Nov 03, 2022 24.16 24.47 24.11 24.36 2,204,457 -0.02(-0.08%)
Nov 02, 2022 24.13 24.38 2,278,241 +0.22(+0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.