Invesco DB Commodity Index Tracking Fund (DBC) Historical Stock Data
22.31 ↓0.01 (-0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DBC is down -0.09% a day on average. There have been 13 days where Invesco DB Commodity Index Tracking Fund closed green and 17 days where DBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 22.23 | 22.31 | ↑$0.08 (0.36%) | 22.21 | 22.31 | 476.25K |
| 2025-01-13 | 22.25 | 22.32 | ↑$0.07 (0.31%) | 22.22 | 22.38 | 1.28M |
| 2025-01-10 | 22.25 | 22.16 | ↓$0.09 (-0.40%) | 21.98 | 22.29 | 1.09M |
| 2025-01-08 | 21.66 | 21.58 | ↓$0.08 (-0.37%) | 21.50 | 21.68 | 425.58K |
| 2025-01-07 | 21.63 | 21.62 | ↓$0.01 (-0.05%) | 21.62 | 21.70 | 787.07K |
| 2025-01-06 | 21.62 | 21.52 | ↓$0.10 (-0.46%) | 21.50 | 21.72 | 678.73K |
| 2025-01-03 | 21.55 | 21.48 | ↓$0.07 (-0.32%) | 21.46 | 21.55 | 760.01K |
| 2025-01-02 | 21.55 | 21.59 | ↑$0.04 (0.19%) | 21.55 | 21.71 | 1.03M |
| 2024-12-31 | 21.27 | 21.38 | ↑$0.11 (0.52%) | 21.27 | 21.39 | 739.14K |
| 2024-12-30 | 21.35 | 21.27 | ↓$0.08 (-0.37%) | 21.24 | 21.42 | 0.94M |
| 2024-12-27 | 21.13 | 21.08 | ↓$0.05 (-0.24%) | 21.04 | 21.16 | 1.42M |
| 2024-12-26 | 21.05 | 20.98 | ↓$0.07 (-0.33%) | 20.97 | 21.10 | 1.14M |
| 2024-12-24 | 21.02 | 21.04 | ↑$0.02 (0.10%) | 21.00 | 21.10 | 549.52K |
| 2024-12-23 | 20.87 | 20.92 | ↑$0.05 (0.24%) | 20.78 | 20.92 | 1.41M |
| 2024-12-20 | 21.87 | 22.02 | ↑$0.15 (0.69%) | 21.81 | 22.07 | 1.51M |
| 2024-12-19 | 22.02 | 21.88 | ↓$0.14 (-0.64%) | 21.86 | 22.05 | 2.17M |
| 2024-12-18 | 22.10 | 21.88 | ↓$0.22 (-1.00%) | 21.87 | 22.19 | 1.26M |
| 2024-12-17 | 22.05 | 22.08 | ↑$0.03 (0.14%) | 21.93 | 22.10 | 386.12K |
| 2024-12-16 | 22.33 | 22.23 | ↓$0.10 (-0.45%) | 22.23 | 22.34 | 792.43K |
| 2024-12-13 | 22.35 | 22.35 | ↑$0.00 (0.00%) | 22.32 | 22.42 | 1.17M |
| 2024-12-12 | 22.30 | 22.36 | ↑$0.06 (0.27%) | 22.19 | 22.40 | 360.68K |
| 2024-12-11 | 22.32 | 22.45 | ↑$0.13 (0.58%) | 22.31 | 22.49 | 539.76K |
| 2024-12-10 | 22.13 | 22.17 | ↑$0.04 (0.18%) | 22.13 | 22.26 | 861.65K |
| 2024-12-09 | 22.16 | 22.12 | ↓$0.04 (-0.18%) | 22.12 | 22.26 | 697.60K |
| 2024-12-06 | 21.94 | 21.91 | ↓$0.03 (-0.14%) | 21.86 | 21.99 | 437.92K |
| 2024-12-05 | 22.11 | 22.08 | ↓$0.03 (-0.14%) | 22.02 | 22.17 | 407.02K |
| 2024-12-04 | 22.27 | 22.11 | ↓$0.16 (-0.72%) | 22.05 | 22.28 | 875.64K |
| 2024-12-03 | 22.17 | 22.23 | ↑$0.06 (0.27%) | 22.10 | 22.29 | 482.27K |
| 2024-12-02 | 22.07 | 21.98 | ↓$0.09 (-0.41%) | 21.93 | 22.09 | 563.04K |
| 2024-11-29 | 22.22 | 22.14 | ↓$0.08 (-0.36%) | 22.12 | 22.28 | 418.98K |
Create an account or log in to view more rows.
$DBC what caused the sell off in an otherwise good tech market today?
$DBC about to pop IMHO
$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