DBC(DBC)
DBC
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $32.96 | $33.08 | $32.96 | $33.08 | 96,009 |
| 10/7/2026 | $32.74 | $32.82 | $32.34 | $32.51 | 570,042 |
| 10/6/2026 | $32.19 | $32.69 | $32.11 | $32.69 | 909,020 |
| 10/5/2026 | $32.56 | $32.70 | $32.32 | $32.39 | 609,237 |
| 10/2/2026 | $32.25 | $32.56 | $32.00 | $32.54 | 1.06M |
| 10/1/2026 | $32.37 | $32.81 | $32.31 | $32.75 | 2.24M |
| 9/30/2026 | $32.56 | $32.62 | $32.32 | $32.32 | 1.18M |
| 9/29/2026 | $32.06 | $32.24 | $32.00 | $32.00 | 750,879 |
| 9/28/2026 | $32.76 | $32.80 | $32.22 | $32.49 | 998,310 |
| 9/25/2026 | $32.73 | $32.92 | $32.47 | $32.62 | 732,845 |
| 9/24/2026 | $32.97 | $33.42 | $32.88 | $33.18 | 804,741 |
| 9/23/2026 | $32.59 | $32.92 | $32.55 | $32.88 | 640,771 |
| 9/22/2026 | $32.36 | $32.68 | $32.33 | $32.44 | 595,848 |
| 9/21/2026 | $32.63 | $32.69 | $32.42 | $32.58 | 582,152 |
| 9/18/2026 | $33.21 | $33.21 | $32.85 | $32.93 | 985,213 |
| 9/17/2026 | $32.95 | $33.22 | $32.95 | $33.05 | 556,740 |
| 9/16/2026 | $33.65 | $33.65 | $33.09 | $33.16 | 994,900 |
| 9/15/2026 | $33.36 | $33.78 | $33.36 | $33.68 | 827,150 |
| 9/14/2026 | $33.49 | $33.60 | $33.02 | $33.15 | 1.31M |
| 9/11/2026 | $33.11 | $33.23 | $32.99 | $33.16 | 577,000 |
| 9/10/2026 | $33.19 | $33.63 | $33.06 | $33.62 | 1.02M |
| 9/9/2026 | $32.81 | $32.88 | $32.67 | $32.85 | 578,759 |
| 9/8/2026 | $32.27 | $32.42 | $32.14 | $32.40 | 700,627 |
| 9/4/2026 | $31.74 | $31.96 | $31.50 | $31.90 | 835,081 |
| 9/3/2026 | $31.80 | $32.13 | $31.80 | $31.96 | 396,525 |
| 9/2/2026 | $31.77 | $32.01 | $31.73 | $31.93 | 1.09M |
| 9/1/2026 | $31.57 | $31.97 | $31.45 | $31.93 | 2.54M |
| 8/31/2026 | $31.15 | $31.32 | $31.04 | $31.30 | 579,676 |
| 8/28/2026 | $30.94 | $30.94 | $30.69 | $30.79 | 939,846 |
| 8/27/2026 | $30.59 | $30.95 | $30.54 | $30.86 | 308,429 |
| 8/26/2026 | $30.33 | $30.72 | $30.27 | $30.50 | 918,122 |
| 8/25/2026 | $30.42 | $30.65 | $30.42 | $30.43 | 540,016 |
| 8/24/2026 | $31.18 | $31.23 | $30.89 | $30.94 | 2.85M |
| 8/21/2026 | $31.32 | $31.37 | $31.19 | $31.26 | 466,902 |
| 8/20/2026 | $31.00 | $31.13 | $30.95 | $31.11 | 408,604 |
| 8/19/2026 | $30.65 | $30.91 | $30.65 | $30.76 | 352,902 |
| 8/18/2026 | $30.57 | $30.64 | $30.48 | $30.48 | 535,723 |
| 8/17/2026 | $30.14 | $30.60 | $30.14 | $30.56 | 660,499 |
| 8/14/2026 | $29.81 | $30.03 | $29.74 | $30.00 | 166,400 |
| 8/13/2026 | $29.86 | $29.97 | $29.64 | $29.78 | 317,808 |
| 8/12/2026 | $29.96 | $30.13 | $29.93 | $30.11 | 1.08M |
| 8/11/2026 | $29.71 | $30.00 | $29.71 | $29.97 | 314,800 |
| 8/10/2026 | $29.49 | $29.97 | $29.41 | $29.93 | 1.20M |
| 8/7/2026 | $28.87 | $29.15 | $28.87 | $28.91 | 1.11M |
| 8/6/2026 | $28.65 | $28.93 | $28.61 | $28.86 | 788,990 |
| 8/5/2026 | $28.49 | $28.56 | $28.32 | $28.48 | 632,200 |
| 8/4/2026 | $28.43 | $28.48 | $28.20 | $28.31 | 1.68M |
| 8/3/2026 | $29.35 | $29.35 | $28.60 | $28.88 | 1.39M |
| 7/31/2026 | $29.54 | $29.56 | $29.29 | $29.45 | 1.29M |
| 7/30/2026 | $29.30 | $29.40 | $29.24 | $29.32 | 641,051 |
| 7/29/2026 | $29.25 | $29.50 | $29.22 | $29.42 | 1.14M |
| 7/28/2026 | $28.88 | $28.92 | $28.46 | $28.60 | 533,166 |
| 7/27/2026 | $29.43 | $29.43 | $29.01 | $29.01 | 820,904 |
| 7/24/2026 | $30.08 | $30.15 | $29.87 | $30.10 | 817,489 |
| 7/23/2026 | $30.28 | $30.57 | $30.28 | $30.31 | 1.27M |
| 7/22/2026 | $29.86 | $29.96 | $29.79 | $29.86 | 1.20M |
| 7/21/2026 | $29.45 | $29.60 | $29.43 | $29.57 | 924,817 |
| 7/20/2026 | $28.99 | $29.22 | $28.93 | $29.14 | 809,000 |
| 7/17/2026 | $28.74 | $29.02 | $28.72 | $28.98 | 4.32M |
| 7/16/2026 | $28.72 | $28.73 | $28.42 | $28.46 | 521,700 |
| 7/15/2026 | $28.75 | $28.82 | $28.47 | $28.79 | 609,488 |
| 7/14/2026 | $28.66 | $28.72 | $28.40 | $28.63 | 868,084 |
| 7/13/2026 | $27.85 | $28.39 | $27.79 | $28.33 | 770,666 |
| 7/10/2026 | $27.50 | $27.67 | $27.42 | $27.52 | 509,700 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
