DBC
AMEXMarket ClosedInvesco DB Commodity Index Tracking Fund
$22.85
+$0.27 (+1.20%)
As of 10:33 AM
Open
$22.74
High
$22.86
Low
$22.70
Prev Close
$22.58
52W High
$23.44
52W Low
$19.84
Volume
503.83K
Mkt Cap
$1.24B
Invesco DB Commodity Index Tracking Fund
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $22.74 | $22.86 | $22.71 | $22.85 | 503,227 |
| 12/16/2025 | $22.65 | $22.68 | $22.56 | $22.58 | 392,547 |
| 12/15/2025 | $22.88 | $22.90 | $22.73 | $22.81 | 252,700 |
| 12/12/2025 | $23.12 | $23.12 | $22.86 | $22.92 | 425,856 |
| 12/11/2025 | $22.95 | $23.12 | $22.95 | $23.11 | 534,913 |
| 12/10/2025 | $22.98 | $23.16 | $22.93 | $23.13 | 387,553 |
| 12/9/2025 | $23.03 | $23.04 | $22.95 | $22.99 | 294,700 |
| 12/8/2025 | $23.17 | $23.19 | $23.04 | $23.04 | 784,767 |
| 12/5/2025 | $23.30 | $23.44 | $23.30 | $23.33 | 502,740 |
| 12/4/2025 | $23.12 | $23.22 | $23.05 | $23.19 | 195,747 |
| 12/3/2025 | $23.15 | $23.20 | $23.07 | $23.13 | 140,800 |
| 12/2/2025 | $23.07 | $23.12 | $22.98 | $23.02 | 525,035 |
| 12/1/2025 | $23.11 | $23.16 | $23.07 | $23.12 | 679,904 |
| 11/28/2025 | $22.94 | $23.09 | $22.92 | $23.06 | 236,100 |
| 11/26/2025 | $22.57 | $22.79 | $22.57 | $22.76 | 983,463 |
| 11/25/2025 | $22.47 | $22.56 | $22.37 | $22.52 | 224,622 |
| 11/24/2025 | $22.45 | $22.66 | $22.40 | $22.64 | 516,300 |
| 11/21/2025 | $22.51 | $22.60 | $22.41 | $22.53 | 528,717 |
| 11/20/2025 | $22.99 | $22.99 | $22.67 | $22.68 | 287,051 |
| 11/19/2025 | $22.94 | $22.97 | $22.80 | $22.90 | 965,000 |
| 11/18/2025 | $22.97 | $23.15 | $22.89 | $23.13 | 352,369 |
| 11/17/2025 | $22.95 | $23.05 | $22.92 | $22.94 | 353,400 |
| 11/14/2025 | $22.95 | $23.10 | $22.88 | $22.97 | 787,877 |
| 11/13/2025 | $23.09 | $23.14 | $22.92 | $22.92 | 291,185 |
| 11/12/2025 | $23.11 | $23.13 | $23.00 | $23.04 | 808,974 |
| 11/11/2025 | $23.20 | $23.32 | $23.20 | $23.30 | 268,477 |
| 11/10/2025 | $23.03 | $23.16 | $22.95 | $23.15 | 254,404 |
| 11/7/2025 | $22.93 | $22.94 | $22.81 | $22.90 | 306,041 |
| 11/6/2025 | $22.84 | $22.88 | $22.73 | $22.85 | 556,000 |
| 11/5/2025 | $22.88 | $22.99 | $22.80 | $22.82 | 375,635 |
| 11/4/2025 | $22.83 | $22.97 | $22.77 | $22.89 | 480,290 |
| 11/3/2025 | $22.96 | $23.07 | $22.84 | $23.05 | 786,244 |
| 10/31/2025 | $22.83 | $22.90 | $22.76 | $22.88 | 611,000 |
| 10/30/2025 | $22.63 | $22.79 | $22.55 | $22.72 | 183,028 |
| 10/29/2025 | $22.72 | $22.85 | $22.69 | $22.71 | 191,010 |
| 10/28/2025 | $22.63 | $22.70 | $22.58 | $22.59 | 181,299 |
| 10/27/2025 | $22.85 | $22.89 | $22.78 | $22.80 | 294,997 |
| 10/24/2025 | $22.86 | $22.96 | $22.84 | $22.85 | 269,009 |
| 10/23/2025 | $22.79 | $22.96 | $22.79 | $22.84 | 472,366 |
| 10/22/2025 | $22.27 | $22.52 | $22.24 | $22.46 | 397,210 |
| 10/21/2025 | $22.17 | $22.21 | $21.98 | $22.11 | 534,234 |
| 10/20/2025 | $22.16 | $22.34 | $22.16 | $22.34 | 185,200 |
| 10/17/2025 | $22.13 | $22.16 | $22.04 | $22.12 | 1.65M |
| 10/16/2025 | $22.22 | $22.32 | $22.09 | $22.14 | 279,238 |
| 10/15/2025 | $22.21 | $22.23 | $22.10 | $22.18 | 164,516 |
| 10/14/2025 | $22.06 | $22.20 | $22.02 | $22.10 | 205,307 |
| 10/13/2025 | $22.30 | $22.38 | $22.23 | $22.35 | 282,742 |
| 10/10/2025 | $22.36 | $22.41 | $22.04 | $22.07 | 464,290 |
| 10/9/2025 | $22.85 | $22.85 | $22.52 | $22.55 | 168,419 |
| 10/8/2025 | $22.76 | $22.84 | $22.73 | $22.76 | 292,551 |
| 10/7/2025 | $22.62 | $22.73 | $22.57 | $22.73 | 241,800 |
| 10/6/2025 | $22.55 | $22.66 | $22.55 | $22.64 | 179,613 |
| 10/3/2025 | $22.41 | $22.49 | $22.39 | $22.41 | 356,980 |
| 10/2/2025 | $22.45 | $22.52 | $22.28 | $22.34 | 303,300 |
| 10/1/2025 | $22.34 | $22.52 | $22.30 | $22.49 | 565,700 |
| 9/30/2025 | $22.50 | $22.58 | $22.47 | $22.53 | 377,478 |
| 9/29/2025 | $22.67 | $22.70 | $22.59 | $22.62 | 192,203 |
| 9/26/2025 | $22.78 | $22.97 | $22.76 | $22.81 | 407,600 |
| 9/25/2025 | $22.65 | $22.80 | $22.58 | $22.80 | 1.42M |
| 9/24/2025 | $22.56 | $22.66 | $22.52 | $22.64 | 309,300 |
| 9/23/2025 | $22.34 | $22.50 | $22.34 | $22.49 | 318,513 |
| 9/22/2025 | $22.17 | $22.27 | $22.16 | $22.26 | 325,700 |
| 9/19/2025 | $22.35 | $22.41 | $22.25 | $22.26 | 205,197 |