Invesco DB Commodity Index Tracking Fund (DBC) Historical Stock Data

24.77 ↓0.28 (-1.12%)
As of January 27, 2023, 3:57pm EST.

Historical Data

In the past 30 trading days, DBC is up 0.08% a day on average. There have been 15 days where Invesco DB Commodity Index Tracking Fund closed green and 15 days where DBC closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2725.1224.77↓$0.35 (-1.39%)24.7425.132.38M
2023-01-2625.1025.05↓$0.05 (-0.20%)24.9325.131.64M
2023-01-2524.9824.94↓$0.04 (-0.16%)24.8525.021.15M
2023-01-2425.1825.01↓$0.17 (-0.68%)24.9825.200.92M
2023-01-2325.1325.15↑$0.02 (0.08%)25.0525.222.66M
2023-01-2025.0225.09↑$0.07 (0.28%)24.9025.131.05M
2023-01-1924.8324.94↑$0.11 (0.44%)24.7825.031.22M
2023-01-1825.0924.69↓$0.40 (-1.59%)24.6925.171.47M
2023-01-1724.8724.96↑$0.09 (0.36%)24.7524.981.15M
2023-01-1324.5124.79↑$0.28 (1.14%)24.5124.821.51M
2023-01-1224.5524.55↑$0.00 (0.00%)24.4124.662.45M
2023-01-1124.2024.35↑$0.15 (0.62%)24.0424.351.92M
2023-01-1023.9723.92↓$0.05 (-0.21%)23.8124.061.45M
2023-01-0924.0023.92↓$0.08 (-0.33%)23.9024.181.19M
2023-01-0623.7023.64↓$0.06 (-0.25%)23.5523.791.67M
2023-01-0523.5523.51↓$0.04 (-0.17%)23.4223.651.70M
2023-01-0423.7523.63↓$0.12 (-0.51%)23.5223.791.97M
2023-01-0324.3624.06↓$0.30 (-1.23%)23.9924.533.21M
2022-12-3024.3024.65↑$0.35 (1.44%)24.3024.671.85M
2022-12-2924.2624.43↑$0.17 (0.70%)24.2124.451.76M
2022-12-2824.5024.46↓$0.04 (-0.16%)24.2424.532.87M
2022-12-2724.0124.74↑$0.73 (3.04%)23.8024.876.15M
2022-12-2324.1824.52↑$0.34 (1.41%)24.1824.552.91M
2022-12-2224.3124.08↓$0.23 (-0.95%)23.9524.372.01M
2022-12-2124.2724.39↑$0.12 (0.49%)24.2624.411.88M
2022-12-2023.8924.08↑$0.19 (0.80%)23.8424.132.53M
2022-12-1924.0323.97↓$0.06 (-0.25%)23.8624.073.12M
2022-12-1624.1224.16↑$0.04 (0.17%)24.0824.313.38M
2022-12-1524.7124.47↓$0.24 (-0.97%)24.3624.712.80M
2022-12-1424.6324.77↑$0.14 (0.57%)24.5924.862.34M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikutarii3

$DBC glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol

0 Like Report
dogefan77

$DBC headed back to all time highs shortly

0 Like Report
micmic

$DBC breaking out of this wedge sooner than later

0 Like Report
glaglewd

$DBC looks like a loading

0 Like Report