Invesco DB Commodity Index Tracking Fund (DBC) Historical Stock Data
22.85 ↑0.16 (0.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DBC is up 0.05% a day on average. There have been 16 days where Invesco DB Commodity Index Tracking Fund closed green and 14 days where DBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 22.77 | 22.85 | ↑$0.08 (0.35%) | 22.72 | 22.88 | 273.08K |
| 2025-12-18 | 22.74 | 22.69 | ↓$0.05 (-0.22%) | 22.67 | 22.84 | 199.58K |
| 2025-12-17 | 22.74 | 22.85 | ↑$0.11 (0.48%) | 22.71 | 22.86 | 503.83K |
| 2025-12-16 | 22.65 | 22.58 | ↓$0.07 (-0.31%) | 22.56 | 22.67 | 359.70K |
| 2025-12-15 | 22.88 | 22.81 | ↓$0.07 (-0.31%) | 22.74 | 22.89 | 225.39K |
| 2025-12-12 | 23.12 | 22.92 | ↓$0.20 (-0.87%) | 22.86 | 23.12 | 425.62K |
| 2025-12-11 | 22.95 | 23.11 | ↑$0.16 (0.70%) | 22.95 | 23.12 | 521.51K |
| 2025-12-10 | 22.98 | 23.13 | ↑$0.15 (0.65%) | 22.93 | 23.16 | 355.41K |
| 2025-12-09 | 23.03 | 22.99 | ↓$0.04 (-0.17%) | 22.95 | 23.04 | 274.40K |
| 2025-12-08 | 23.17 | 23.04 | ↓$0.13 (-0.56%) | 23.04 | 23.19 | 566.40K |
| 2025-12-05 | 23.30 | 23.33 | ↑$0.03 (0.13%) | 23.30 | 23.44 | 471.57K |
| 2025-12-04 | 23.12 | 23.19 | ↑$0.07 (0.30%) | 23.05 | 23.22 | 195.75K |
| 2025-12-03 | 23.15 | 23.13 | ↓$0.02 (-0.09%) | 23.07 | 23.20 | 140.77K |
| 2025-12-02 | 23.07 | 23.02 | ↓$0.05 (-0.22%) | 22.99 | 23.12 | 505.06K |
| 2025-12-01 | 23.11 | 23.12 | ↑$0.01 (0.04%) | 23.07 | 23.16 | 644.37K |
| 2025-11-28 | 22.94 | 23.06 | ↑$0.12 (0.52%) | 22.92 | 23.09 | 235.53K |
| 2025-11-26 | 22.57 | 22.76 | ↑$0.19 (0.84%) | 22.57 | 22.79 | 0.98M |
| 2025-11-25 | 22.47 | 22.52 | ↑$0.05 (0.22%) | 22.37 | 22.56 | 224.56K |
| 2025-11-24 | 22.45 | 22.64 | ↑$0.19 (0.85%) | 22.42 | 22.66 | 415.95K |
| 2025-11-21 | 22.51 | 22.53 | ↑$0.02 (0.09%) | 22.41 | 22.60 | 528.62K |
| 2025-11-20 | 22.99 | 22.68 | ↓$0.31 (-1.35%) | 22.67 | 22.99 | 286.99K |
| 2025-11-19 | 22.94 | 22.90 | ↓$0.04 (-0.17%) | 22.80 | 22.97 | 0.92M |
| 2025-11-18 | 22.97 | 23.13 | ↑$0.16 (0.70%) | 22.90 | 23.15 | 311.48K |
| 2025-11-17 | 22.95 | 22.94 | ↓$0.01 (-0.04%) | 22.92 | 23.05 | 280.01K |
| 2025-11-14 | 22.95 | 22.97 | ↑$0.02 (0.09%) | 22.88 | 23.10 | 760.70K |
| 2025-11-13 | 23.09 | 22.92 | ↓$0.17 (-0.74%) | 22.92 | 23.14 | 257.64K |
| 2025-11-12 | 23.11 | 23.04 | ↓$0.07 (-0.30%) | 23.00 | 23.13 | 766.36K |
| 2025-11-11 | 23.20 | 23.30 | ↑$0.10 (0.43%) | 23.20 | 23.32 | 268.48K |
| 2025-11-10 | 23.03 | 23.15 | ↑$0.12 (0.52%) | 22.95 | 23.16 | 210.42K |
| 2025-11-07 | 22.93 | 22.90 | ↓$0.03 (-0.13%) | 22.82 | 22.94 | 226.66K |
Create an account or log in to view more rows.
$DBC LOL
$DBC Bull trap
$DBC is the dump over
$DBC I do it for the thrills!
$DBC I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$DBC what caused the sell off in an otherwise good tech market today?
$DBC about to pop IMHO
$DBC Beautiful!! 😀
$DBC pressure
$DBC who loaded up??