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

23.39 ↓0.31 (-1.29%)
As of May 30, 2024, 3:55pm EST.

Historical Data

In the past 30 trading days, DBC is up 0.06% a day on average. There have been 19 days where Invesco DB Commodity Index Tracking Fund closed green and 11 days where DBC closed red.

DateOpenCloseChangeLowHighVolume
2024-05-2923.8223.69↓$0.13 (-0.55%)23.6923.840.94M
2024-05-2823.8523.94↑$0.09 (0.38%)23.7723.941.85M
2024-05-2423.4423.52↑$0.08 (0.34%)23.4123.531.38M
2024-05-2323.6723.36↓$0.31 (-1.31%)23.3123.731.26M
2024-05-2223.6323.48↓$0.15 (-0.63%)23.4623.66886.38K
2024-05-2123.8223.82↑$0.00 (0.00%)23.7323.95512.78K
2024-05-2023.7523.92↑$0.17 (0.72%)23.7423.941.31M
2024-05-1723.5923.71↑$0.12 (0.51%)23.5623.751.85M
2024-05-1623.4723.47↑$0.00 (0.00%)23.3923.50519.17K
2024-05-1523.3323.41↑$0.08 (0.34%)23.2123.42511.98K
2024-05-1423.2923.33↑$0.04 (0.17%)23.2423.38443.67K
2024-05-1323.3223.43↑$0.11 (0.47%)23.3223.46531.38K
2024-05-1023.3623.28↓$0.08 (-0.34%)23.2523.40747.66K
2024-05-0923.2423.32↑$0.08 (0.34%)23.2223.34347.18K
2024-05-0823.1123.23↑$0.12 (0.52%)23.1023.27415.71K
2024-05-0723.2623.35↑$0.09 (0.39%)23.2623.40461.75K
2024-05-0623.2023.37↑$0.17 (0.73%)23.2023.431.28M
2024-05-0323.1423.11↓$0.03 (-0.13%)23.0723.18503.36K
2024-05-0223.0223.08↑$0.06 (0.26%)22.9223.131M
2024-05-0123.2223.00↓$0.22 (-0.95%)22.9723.341.42M
2024-04-3023.4523.34↓$0.11 (-0.47%)23.2323.461.87M
2024-04-2923.7523.64↓$0.11 (-0.46%)23.6323.77875.64K
2024-04-2623.7823.66↓$0.12 (-0.50%)23.6123.78707.72K
2024-04-2523.4923.64↑$0.15 (0.64%)23.4223.651.09M
2024-04-2423.4923.51↑$0.02 (0.09%)23.4623.601.67M
2024-04-2323.2323.54↑$0.31 (1.33%)23.2223.551.52M
2024-04-2223.2623.44↑$0.18 (0.77%)23.2123.440.94M
2024-04-1923.3923.44↑$0.05 (0.21%)23.3523.541.97M
2024-04-1823.3723.33↓$0.04 (-0.17%)23.2823.431.73M
2024-04-1723.5823.34↓$0.24 (-1.02%)23.3123.702.08M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

turkeyday33

$DBC Not Selling
Hodling for thousands!

0 Like Report
a

$DBC come on bulls we can do it
don’t let bears win

0 Like Report
rikutarii3

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

0 Like Report