Invesco DB Commodity Index Tracking Fund (DBC) Historical Stock Data
23.66 ↑0.02 (0.08%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DBC is up 0.10% a day on average. There have been 20 days where Invesco DB Commodity Index Tracking Fund closed green and 10 days where DBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-26 | 22.90 | 22.72 | ↓$0.18 (-0.79%) | 22.70 | 22.90 | 741.99K |
| 2024-03-25 | 22.80 | 22.90 | ↑$0.10 (0.44%) | 22.79 | 22.99 | 1.37M |
| 2024-03-22 | 22.83 | 22.71 | ↓$0.12 (-0.53%) | 22.69 | 22.83 | 1.44M |
| 2024-03-21 | 22.90 | 22.87 | ↓$0.03 (-0.13%) | 22.73 | 22.90 | 813.75K |
| 2024-03-20 | 22.80 | 22.90 | ↑$0.10 (0.44%) | 22.71 | 22.91 | 1.25M |
| 2024-03-19 | 22.95 | 22.96 | ↑$0.01 (0.04%) | 22.91 | 22.99 | 1.46M |
| 2024-03-18 | 22.91 | 22.97 | ↑$0.06 (0.26%) | 22.84 | 23.00 | 1.38M |
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