Invesco DB Commodity Index Tracking Fund

DBC · NYSEArca

Prices in USD

Historical prices

Invesco DB Commodity Index Tracking Fund (DBC), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 10, 202522.9823.1622.9323.1322.38387,200
Dec 9, 202523.0323.0422.9522.9922.24294,700
Dec 8, 202523.1723.1923.0423.0422.29784,600
Dec 5, 202523.3023.4423.3023.3322.57502,700
Dec 4, 202523.1223.2223.0523.1922.43195,700
Dec 3, 202523.1523.2023.0723.1322.38140,800
Dec 2, 202523.0723.1222.9823.0222.27525,000
Dec 1, 202523.1123.1623.0723.1222.37679,600
Nov 28, 202522.9423.0922.9223.0622.31236,100
Nov 26, 202522.5722.7922.5722.7622.02983,400
Nov 25, 202522.4722.5622.3722.5221.79224,600
Nov 24, 202522.4522.6622.4022.6421.90516,300
Nov 21, 202522.5122.6022.4122.5321.80528,600
Nov 20, 202522.9922.9922.6722.6821.94287,000
Nov 19, 202522.9422.9722.8022.9022.15965,000
Nov 18, 202522.9723.1522.8923.1322.38352,200
Nov 17, 202522.9523.0522.9222.9422.19353,400
Nov 14, 202522.9523.1022.8822.9722.22787,700
Nov 13, 202523.0923.1422.9222.9222.17291,100
Nov 12, 202523.1123.1323.0023.0422.29808,900
Nov 11, 202523.2023.3223.2023.3022.54268,300
Nov 10, 202523.0323.1622.9523.1522.40254,400
Nov 7, 202522.9322.9422.8122.9022.15305,600
Nov 6, 202522.8422.8822.7322.8522.11556,000
Nov 5, 202522.8822.9922.8022.8222.08375,600