Invesco DB Commodity Index Tracking Fund (DBC) Historical Stock Data
23.23 ↓0.12 (-0.51%)
As of May 8, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, DBC is up 0.09% a day on average. There have been 19 days where Invesco DB Commodity Index Tracking Fund closed green and 11 days where DBC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-07 | 23.26 | 23.35 | ↑$0.09 (0.39%) | 23.26 | 23.40 | 461.75K |
2024-05-06 | 23.20 | 23.37 | ↑$0.17 (0.73%) | 23.20 | 23.43 | 1.28M |
2024-05-03 | 23.14 | 23.11 | ↓$0.03 (-0.13%) | 23.07 | 23.18 | 503.36K |
2024-05-02 | 23.02 | 23.08 | ↑$0.06 (0.26%) | 22.92 | 23.13 | 1M |
2024-05-01 | 23.22 | 23.00 | ↓$0.22 (-0.95%) | 22.97 | 23.34 | 1.42M |
2024-04-30 | 23.45 | 23.34 | ↓$0.11 (-0.47%) | 23.23 | 23.46 | 1.87M |
2024-04-29 | 23.75 | 23.64 | ↓$0.11 (-0.46%) | 23.63 | 23.77 | 875.64K |
2024-04-26 | 23.78 | 23.66 | ↓$0.12 (-0.50%) | 23.61 | 23.78 | 707.72K |
2024-04-25 | 23.49 | 23.64 | ↑$0.15 (0.64%) | 23.42 | 23.65 | 1.09M |
2024-04-24 | 23.49 | 23.51 | ↑$0.02 (0.09%) | 23.46 | 23.60 | 1.67M |
2024-04-23 | 23.23 | 23.54 | ↑$0.31 (1.33%) | 23.22 | 23.55 | 1.52M |
2024-04-22 | 23.26 | 23.44 | ↑$0.18 (0.77%) | 23.21 | 23.44 | 0.94M |
2024-04-19 | 23.39 | 23.44 | ↑$0.05 (0.21%) | 23.35 | 23.54 | 1.97M |
2024-04-18 | 23.37 | 23.33 | ↓$0.04 (-0.17%) | 23.28 | 23.43 | 1.73M |
2024-04-17 | 23.58 | 23.34 | ↓$0.24 (-1.02%) | 23.31 | 23.70 | 2.08M |
2024-04-16 | 23.66 | 23.71 | ↑$0.05 (0.21%) | 23.53 | 23.75 | 1.26M |
2024-04-15 | 23.68 | 23.75 | ↑$0.07 (0.30%) | 23.47 | 23.78 | 1.66M |
2024-04-12 | 23.96 | 23.72 | ↓$0.24 (-1.00%) | 23.68 | 24.09 | 1.57M |
2024-04-11 | 23.70 | 23.69 | ↓$0.01 (-0.04%) | 23.52 | 23.70 | 0.93M |
2024-04-10 | 23.64 | 23.73 | ↑$0.09 (0.38%) | 23.51 | 23.75 | 1.35M |
2024-04-09 | 23.79 | 23.61 | ↓$0.18 (-0.76%) | 23.57 | 23.79 | 769.43K |
2024-04-08 | 23.81 | 23.74 | ↓$0.07 (-0.29%) | 23.59 | 23.83 | 1.26M |
2024-04-05 | 23.74 | 23.75 | ↑$0.01 (0.04%) | 23.69 | 23.89 | 1.31M |
2024-04-04 | 23.54 | 23.63 | ↑$0.09 (0.38%) | 23.48 | 23.76 | 1.26M |
2024-04-03 | 23.47 | 23.57 | ↑$0.10 (0.43%) | 23.47 | 23.59 | 1.77M |
2024-04-02 | 23.24 | 23.29 | ↑$0.05 (0.22%) | 23.18 | 23.32 | 1.85M |
2024-04-01 | 23.06 | 23.08 | ↑$0.02 (0.09%) | 22.97 | 23.14 | 1.28M |
2024-03-29 | 22.79 | 22.97 | ↑$0.18 (0.79%) | 22.78 | 22.98 | 3.69M |
2024-03-28 | 22.79 | 22.97 | ↑$0.18 (0.79%) | 22.78 | 22.98 | 3.69M |
2024-03-27 | 22.61 | 22.70 | ↑$0.09 (0.40%) | 22.59 | 22.72 | 2.50M |
Create an account or log in to view more rows.
$DBC pressure
$DBC who loaded up??
$DBC volume = money
$DBC Time to buy here
$DBC hot damn <3
$DBC Not Selling
Hodling for thousands!
$DBC looks good
$DBC just waiting ….
$DBC come on bulls we can do it
don’t let bears win
$DBC glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol