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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 25.12 | 24.77 | ↓$0.35 (-1.39%) | 24.74 | 25.13 | 2.38M |
| 2023-01-26 | 25.10 | 25.05 | ↓$0.05 (-0.20%) | 24.93 | 25.13 | 1.64M |
| 2023-01-25 | 24.98 | 24.94 | ↓$0.04 (-0.16%) | 24.85 | 25.02 | 1.15M |
| 2023-01-24 | 25.18 | 25.01 | ↓$0.17 (-0.68%) | 24.98 | 25.20 | 0.92M |
| 2023-01-23 | 25.13 | 25.15 | ↑$0.02 (0.08%) | 25.05 | 25.22 | 2.66M |
| 2023-01-20 | 25.02 | 25.09 | ↑$0.07 (0.28%) | 24.90 | 25.13 | 1.05M |
| 2023-01-19 | 24.83 | 24.94 | ↑$0.11 (0.44%) | 24.78 | 25.03 | 1.22M |
| 2023-01-18 | 25.09 | 24.69 | ↓$0.40 (-1.59%) | 24.69 | 25.17 | 1.47M |
| 2023-01-17 | 24.87 | 24.96 | ↑$0.09 (0.36%) | 24.75 | 24.98 | 1.15M |
| 2023-01-13 | 24.51 | 24.79 | ↑$0.28 (1.14%) | 24.51 | 24.82 | 1.51M |
| 2023-01-12 | 24.55 | 24.55 | ↑$0.00 (0.00%) | 24.41 | 24.66 | 2.45M |
| 2023-01-11 | 24.20 | 24.35 | ↑$0.15 (0.62%) | 24.04 | 24.35 | 1.92M |
| 2023-01-10 | 23.97 | 23.92 | ↓$0.05 (-0.21%) | 23.81 | 24.06 | 1.45M |
| 2023-01-09 | 24.00 | 23.92 | ↓$0.08 (-0.33%) | 23.90 | 24.18 | 1.19M |
| 2023-01-06 | 23.70 | 23.64 | ↓$0.06 (-0.25%) | 23.55 | 23.79 | 1.67M |
| 2023-01-05 | 23.55 | 23.51 | ↓$0.04 (-0.17%) | 23.42 | 23.65 | 1.70M |
| 2023-01-04 | 23.75 | 23.63 | ↓$0.12 (-0.51%) | 23.52 | 23.79 | 1.97M |
| 2023-01-03 | 24.36 | 24.06 | ↓$0.30 (-1.23%) | 23.99 | 24.53 | 3.21M |
| 2022-12-30 | 24.30 | 24.65 | ↑$0.35 (1.44%) | 24.30 | 24.67 | 1.85M |
| 2022-12-29 | 24.26 | 24.43 | ↑$0.17 (0.70%) | 24.21 | 24.45 | 1.76M |
| 2022-12-28 | 24.50 | 24.46 | ↓$0.04 (-0.16%) | 24.24 | 24.53 | 2.87M |
| 2022-12-27 | 24.01 | 24.74 | ↑$0.73 (3.04%) | 23.80 | 24.87 | 6.15M |
| 2022-12-23 | 24.18 | 24.52 | ↑$0.34 (1.41%) | 24.18 | 24.55 | 2.91M |
| 2022-12-22 | 24.31 | 24.08 | ↓$0.23 (-0.95%) | 23.95 | 24.37 | 2.01M |
| 2022-12-21 | 24.27 | 24.39 | ↑$0.12 (0.49%) | 24.26 | 24.41 | 1.88M |
| 2022-12-20 | 23.89 | 24.08 | ↑$0.19 (0.80%) | 23.84 | 24.13 | 2.53M |
| 2022-12-19 | 24.03 | 23.97 | ↓$0.06 (-0.25%) | 23.86 | 24.07 | 3.12M |
| 2022-12-16 | 24.12 | 24.16 | ↑$0.04 (0.17%) | 24.08 | 24.31 | 3.38M |
| 2022-12-15 | 24.71 | 24.47 | ↓$0.24 (-0.97%) | 24.36 | 24.71 | 2.80M |
| 2022-12-14 | 24.63 | 24.77 | ↑$0.14 (0.57%) | 24.59 | 24.86 | 2.34M |
Create an account or log in to view more rows.
$DBC glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$DBC headed back to all time highs shortly
$DBC bear trap
$DBC bull trap confirmed
$DBC breaking out of this wedge sooner than later
$DBC looks like a loading
$DBC what V recovery or fake pump
$DBC now I buy
$DBC get ready bears and bulls
$DBC make it rain
let’s see some green