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
Mar 31, 202629.2829.3828.8328.9528.956,393,700
Mar 30, 202629.3929.4429.1429.2629.261,067,800
Mar 27, 202628.8529.2228.8029.1029.10595,300
Mar 26, 202628.4428.6628.4028.4428.44569,700
Mar 25, 202627.7828.2427.7828.1728.17910,100
Mar 24, 202628.1828.4028.0628.2428.241,491,900
Mar 23, 202628.1128.1327.4127.7527.752,131,000
Mar 20, 202628.9229.1428.7428.9428.941,959,900
Mar 19, 202629.0529.2528.5428.8428.841,052,100
Mar 18, 202628.9729.3028.8929.2729.27873,400
Mar 17, 202628.6928.7728.5428.7628.76449,800
Mar 16, 202628.6228.7028.2028.3128.311,232,000
Mar 13, 202628.5228.7928.2228.7128.711,135,600
Mar 12, 202628.7228.9328.4928.8628.861,770,100
Mar 11, 202627.6728.1527.3528.1328.131,225,700
Mar 10, 202627.5727.6426.6027.6027.602,497,600
Mar 9, 202628.3828.6126.6927.1427.145,116,100
Mar 6, 202627.3127.6627.2527.5127.514,462,900
Mar 5, 202626.3526.7426.3226.5226.521,300,900
Mar 4, 202626.0426.1925.9226.1426.14539,700
Mar 3, 202626.3726.3925.5825.9125.911,299,200
Mar 2, 202625.8925.9525.5125.8125.811,707,300
Feb 27, 202625.1025.1124.9425.1025.10467,900
Feb 26, 202624.5924.8724.5124.7624.76386,400
Feb 25, 202624.7624.9324.6824.7524.75785,400