Invesco DB Commodity Index Tracking Fund (DBC) Historical Stock Data
22.24 ↓0.23 (-1.02%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DBC is down -0.10% a day on average. There have been 10 days where Invesco DB Commodity Index Tracking Fund closed green and 20 days where DBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 22.37 | 22.24 | ↓$0.13 (-0.58%) | 22.19 | 22.38 | 584.15K |
| 2024-07-25 | 22.29 | 22.47 | ↑$0.18 (0.81%) | 22.22 | 22.52 | 676.39K |
| 2024-07-24 | 22.45 | 22.42 | ↓$0.03 (-0.13%) | 22.42 | 22.60 | 0.99M |
| 2024-07-23 | 22.50 | 22.43 | ↓$0.07 (-0.31%) | 22.39 | 22.54 | 0.98M |
| 2024-07-22 | 22.50 | 22.64 | ↑$0.14 (0.62%) | 22.45 | 22.64 | 1.96M |
| 2024-07-19 | 22.81 | 22.58 | ↓$0.23 (-1.01%) | 22.57 | 22.92 | 1.80M |
| 2024-07-18 | 23.06 | 22.89 | ↓$0.17 (-0.74%) | 22.89 | 23.06 | 1.41M |
| 2024-07-17 | 23.11 | 23.06 | ↓$0.05 (-0.22%) | 23.03 | 23.15 | 1.30M |
| 2024-07-16 | 22.93 | 23.06 | ↑$0.13 (0.57%) | 22.92 | 23.08 | 1.49M |
| 2024-07-15 | 23.19 | 23.12 | ↓$0.07 (-0.30%) | 23.12 | 23.24 | 863.33K |
| 2024-07-12 | 23.30 | 23.29 | ↓$0.01 (-0.04%) | 23.26 | 23.33 | 1.26M |
| 2024-07-11 | 23.28 | 23.38 | ↑$0.10 (0.43%) | 23.25 | 23.42 | 1.76M |
| 2024-07-10 | 23.25 | 23.30 | ↑$0.05 (0.22%) | 23.20 | 23.37 | 670.08K |
| 2024-07-09 | 23.44 | 23.30 | ↓$0.14 (-0.60%) | 23.27 | 23.47 | 621.54K |
| 2024-07-08 | 23.56 | 23.46 | ↓$0.10 (-0.42%) | 23.44 | 23.60 | 765.30K |
| 2024-07-05 | 23.79 | 23.78 | ↓$0.01 (-0.04%) | 23.73 | 23.90 | 855.32K |
| 2024-07-03 | 23.60 | 23.69 | ↑$0.09 (0.38%) | 23.59 | 23.72 | 679.15K |
| 2024-07-02 | 23.62 | 23.56 | ↓$0.06 (-0.25%) | 23.49 | 23.64 | 844.78K |
| 2024-07-01 | 23.38 | 23.53 | ↑$0.15 (0.64%) | 23.29 | 23.55 | 1.23M |
| 2024-06-28 | 23.45 | 23.23 | ↓$0.22 (-0.94%) | 23.20 | 23.45 | 855.31K |
| 2024-06-27 | 23.40 | 23.33 | ↓$0.07 (-0.30%) | 23.24 | 23.40 | 675.34K |
| 2024-06-26 | 23.24 | 23.21 | ↓$0.03 (-0.13%) | 23.14 | 23.32 | 1.21M |
| 2024-06-25 | 23.31 | 23.17 | ↓$0.14 (-0.60%) | 23.16 | 23.32 | 729.99K |
| 2024-06-24 | 23.25 | 23.39 | ↑$0.14 (0.60%) | 23.23 | 23.39 | 610.40K |
| 2024-06-21 | 23.36 | 23.20 | ↓$0.16 (-0.68%) | 23.18 | 23.39 | 723.09K |
| 2024-06-20 | 23.42 | 23.39 | ↓$0.03 (-0.13%) | 23.35 | 23.49 | 0.91M |
| 2024-06-18 | 23.13 | 23.34 | ↑$0.21 (0.91%) | 23.13 | 23.34 | 832.41K |
| 2024-06-17 | 23.04 | 23.15 | ↑$0.11 (0.48%) | 23.03 | 23.17 | 1.11M |
| 2024-06-14 | 23.24 | 23.07 | ↓$0.17 (-0.73%) | 23.07 | 23.29 | 891.31K |
| 2024-06-13 | 23.25 | 23.16 | ↓$0.09 (-0.39%) | 23.14 | 23.30 | 552.99K |
Create an account or log in to view more rows.
$DBC Beautiful!! 😀
$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