Canada markets close in 2 hours 10 minutes

Invesco DB Commodity Index Tracking Fund (DBC)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.06+0.06 (+0.26%)
As of 01:47PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202423.0223.0722.9223.0623.06667,728
May 01, 202423.2223.3422.9723.0023.001,463,900
Apr 30, 202423.4523.4623.2323.3423.341,875,400
Apr 29, 202423.7523.7723.6323.6423.64875,800
Apr 26, 202423.7823.7823.6123.6623.66707,700
Apr 25, 202423.4923.6523.4223.6423.641,088,600
Apr 24, 202423.4923.6023.4623.5123.511,670,400
Apr 23, 202423.2323.5523.2223.5423.541,524,700
Apr 22, 202423.2623.4423.2123.4423.44941,800
Apr 19, 202423.3923.5423.3523.4423.441,898,000
Apr 18, 202423.3723.4323.2823.3323.331,734,500
Apr 17, 202423.5823.7023.3123.3423.342,084,600
Apr 16, 202423.6623.7523.5323.7123.711,263,700
Apr 15, 202423.6823.7823.4723.7523.751,660,100
Apr 12, 202423.9624.0923.6823.7223.721,575,800
Apr 11, 202423.7023.7023.5223.6923.69933,800
Apr 10, 202423.6423.7523.5123.7323.731,349,900
Apr 09, 202423.7923.8023.5723.6123.61769,400
Apr 08, 202423.8123.8323.5923.7423.741,263,500
Apr 05, 202423.7423.8923.6923.7523.751,312,600
Apr 04, 202423.5423.7623.4823.6323.631,261,200
Apr 03, 202423.4723.5923.4523.5723.571,771,500
Apr 02, 202423.2423.3223.1823.2923.291,852,700
Apr 01, 202423.0623.1422.9723.0823.082,345,900
Mar 28, 202422.7922.9822.7822.9722.973,686,300
Mar 27, 202422.6122.7222.5922.7022.702,497,800
Mar 26, 202422.9022.9022.7022.7222.72742,000
Mar 25, 202422.8022.9922.7922.9022.901,370,900
Mar 22, 202422.8322.8322.6922.7122.711,443,900
Mar 21, 202422.9022.9022.7322.8722.87813,800
Mar 20, 202422.8022.9122.7122.9022.901,247,400
Mar 19, 202422.9522.9922.9122.9622.961,889,600
Mar 18, 202422.9123.0022.8422.9722.971,384,300
Mar 15, 202422.6522.8022.6322.7622.761,043,100
Mar 14, 202422.6222.7322.5922.6822.681,168,500
Mar 13, 202422.4522.6222.4522.6122.611,070,000
Mar 12, 202422.2922.3922.2322.3022.30497,700
Mar 11, 202422.1522.3922.0922.3622.36691,600
Mar 08, 202422.2022.2022.0422.1722.17933,200
Mar 07, 202422.1622.3322.1422.2422.24961,000
Mar 06, 202422.1922.3022.1522.1822.181,466,500
Mar 05, 202422.1222.1521.9922.0022.001,237,800
Mar 04, 202422.2522.2522.1022.1722.17538,500
Mar 01, 202422.0622.1922.0222.1022.10863,200
Feb 29, 202421.9422.1121.9221.9921.99720,300
Feb 28, 202422.0922.1321.9722.0222.025,225,300
Feb 27, 202422.0322.1322.0322.1122.112,544,500
Feb 26, 202421.8122.0121.7921.9421.94879,100
Feb 23, 202421.8321.8821.7321.7421.74668,800
Feb 22, 202421.9222.0821.8922.0622.06507,400
Feb 21, 202422.0022.0321.9322.0022.001,689,900
Feb 20, 202422.0222.0221.8321.9121.911,053,100
Feb 16, 202421.9522.0821.9422.0322.03595,800
Feb 15, 202421.9522.0921.9521.9821.98791,200
Feb 14, 202422.1722.2421.9021.9321.93696,000
Feb 13, 202422.2022.2522.1222.1422.141,222,200
Feb 12, 202422.2222.3022.2122.2722.27569,000
Feb 09, 202422.2422.3522.1922.2622.26601,700
Feb 08, 202422.0922.2522.0922.2022.201,125,100
Feb 07, 202421.9722.0921.9722.0822.08809,900
Feb 06, 202421.9522.0521.9121.9821.98790,900
Feb 05, 202421.7921.9221.7021.9021.90837,900
Feb 02, 202421.8421.9221.7821.8121.811,235,500
Feb 01, 202422.3222.4022.0122.0622.062,388,400
Jan 31, 202422.5222.5622.3122.3322.331,305,300
Jan 30, 202422.4222.6022.3522.5722.57941,200
Jan 29, 202422.5022.5022.3322.4222.421,579,300
Jan 26, 202422.4122.6122.2822.6122.61517,800
Jan 25, 202422.4622.5322.3822.5122.511,600,400
Jan 24, 202422.2922.3922.1922.3422.34866,700
Jan 23, 202422.0522.2122.0522.1522.15442,400
Jan 22, 202421.8922.1221.8622.0322.03575,900
Jan 19, 202422.0622.1321.8921.9421.94559,900
Jan 18, 202421.8422.0221.7721.9821.98408,300
Jan 17, 202421.7321.8621.7121.8421.84570,700
Jan 16, 202422.1622.1621.8721.8721.87709,000
Jan 12, 202422.3022.3721.9722.0622.06673,700
Jan 11, 202422.0722.1421.9321.9821.981,491,100
Jan 10, 202422.0822.1021.7921.8221.82754,000
Jan 09, 202421.9622.0721.8521.9721.97736,200
Jan 08, 202421.7021.8421.6221.8121.81760,800
Jan 05, 202422.1422.2322.0622.1322.13800,800
Jan 04, 202422.1022.1221.8722.0222.02734,000
Jan 03, 202421.9922.1721.9622.1422.14857,700
Jan 02, 202422.1422.1621.8221.8621.862,421,600
Dec 29, 202322.2022.2222.0122.0422.041,781,200
Dec 28, 202322.3022.4222.1522.1622.161,145,200
Dec 27, 202322.4922.5722.3522.3522.351,372,600
Dec 26, 202322.2122.5622.1922.4522.451,252,200
Dec 22, 202322.3922.4422.2222.2322.231,397,800
Dec 21, 202322.1722.2822.1722.2722.271,352,700
Dec 20, 202322.5622.5722.2322.2322.231,439,100
Dec 19, 202322.2722.5022.2722.4922.491,829,600
Dec 18, 202322.4422.5522.2522.3222.321,844,200
Dec 18, 20231.089 Dividend
Dec 15, 202323.2123.3623.1123.2522.161,734,500
Dec 14, 202323.1223.2323.1023.2122.121,872,100
Dec 13, 202322.6022.8322.5722.8321.761,613,700
Dec 12, 202322.6722.7122.5422.5721.511,983,200
Dec 11, 202322.8622.9422.7622.9221.853,260,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...