Skip to main content

DB Commodity Index Fund Invesco (NY: DBC )

22.97 +0.27 (+1.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 23.76 24.01 23.65 23.80 3,445,489 -0.17(-0.71%)
Oct 28, 2022 23.99 24.09 23.80 23.97 2,937,895 -0.28(-1.17%)
Oct 27, 2022 24.25 24.34 24.16 24.25 1,793,758 +0.04(+0.16%)
Oct 26, 2022 23.89 24.25 23.87 24.22 4,422,716 +0.45(+1.87%)
Oct 25, 2022 23.65 23.86 23.61 23.77 941,867 +0.13(+0.56%)
Oct 24, 2022 23.56 23.80 23.54 23.64 1,231,519 +0.07(+0.28%)
Oct 21, 2022 23.45 23.64 23.36 23.57 1,206,323 +0.03(+0.12%)
Oct 20, 2022 23.74 23.92 23.48 23.54 1,650,962 +0.02(+0.08%)
Oct 19, 2022 23.38 23.63 23.34 23.52 2,177,017 -0.01(-0.04%)
Oct 18, 2022 23.67 23.75 23.36 23.53 1,766,652 -0.26(-1.08%)
Oct 17, 2022 24.02 24.08 23.75 23.79 2,323,002 -0.06(-0.24%)
Oct 14, 2022 24.13 24.20 23.81 23.85 1,645,634 -0.48(-1.99%)
Oct 13, 2022 23.84 24.42 23.84 24.33 2,286,562 +0.33(+1.38%)
Oct 12, 2022 24.00 24.07 23.86 24.00 2,467,937 +0.00(+0.00%)
Oct 11, 2022 24.10 24.27 23.95 24.00 2,670,827 -0.35(-1.44%)
Oct 10, 2022 24.72 24.86 24.34 24.35 2,604,443 -0.27(-1.12%)
Oct 07, 2022 24.38 24.75 24.35 24.62 2,514,553 +0.26(+1.05%)
Oct 06, 2022 24.17 24.39 24.12 24.37 2,966,504 +0.15(+0.63%)
Oct 05, 2022 23.88 24.23 23.72 24.22 2,906,426 +0.43(+1.79%)
Oct 04, 2022 23.61 23.88 23.58 23.79 2,364,097 +0.63(+2.70%)
Oct 03, 2022 23.16 23.26 22.99 23.16 6,678,123 +0.51(+2.26%)
Sep 30, 2022 22.76 22.98 22.59 22.65 4,166,606 -0.28(-1.24%)
Sep 29, 2022 23.07 23.12 22.80 22.94 2,180,730 -0.14(-0.62%)
Sep 28, 2022 22.62 23.09 22.57 23.08 2,442,708 +0.63(+2.78%)
Sep 27, 2022 22.55 22.75 22.38 22.45 2,992,039 +0.24(+1.07%)
Sep 26, 2022 22.65 22.85 22.19 22.22 5,394,455 -0.53(-2.33%)
Sep 23, 2022 22.81 22.85 22.62 22.75 4,100,769 -0.80(-3.38%)
Sep 22, 2022 23.85 23.91 23.49 23.54 1,868,549 +0.07(+0.28%)
Sep 21, 2022 23.81 23.81 23.36 23.48 1,739,122 -0.14(-0.60%)
Sep 20, 2022 23.58 23.69 23.42 23.62 1,916,608 -0.03(-0.12%)
Sep 19, 2022 23.18 23.68 23.11 23.65 2,336,584 +0.08(+0.32%)
Sep 16, 2022 23.67 23.74 23.50 23.57 2,148,487 -0.09(-0.36%)
Sep 15, 2022 23.91 23.91 23.54 23.66 2,223,092 -0.71(-2.92%)
Sep 14, 2022 24.36 24.49 24.25 24.37 1,648,177 +0.10(+0.43%)
Sep 13, 2022 24.32 24.43 23.96 24.26 4,077,659 -0.12(-0.51%)
Sep 12, 2022 24.31 24.50 24.24 24.39 1,972,174 +0.33(+1.38%)
Sep 09, 2022 23.74 24.08 23.73 24.06 1,401,661 +0.66(+2.84%)
Sep 08, 2022 23.41 23.55 23.19 23.39 5,575,405 +0.09(+0.41%)
Sep 07, 2022 23.56 23.77 23.29 23.30 8,273,722 -0.57(-2.38%)
Sep 06, 2022 24.09 24.16 23.86 23.87 3,645,350 -0.14(-0.59%)
Sep 02, 2022 24.19 24.27 23.98 24.01 4,840,938 +0.16(+0.68%)
Sep 01, 2022 24.02 24.15 23.80 23.85 8,591,257 -0.52(-2.14%)
Aug 31, 2022 24.52 24.74 24.37 24.37 5,253,746 -0.52(-2.09%)
Aug 30, 2022 25.14 25.22 24.69 24.89 4,530,187 -0.71(-2.78%)
Aug 29, 2022 25.27 25.62 25.19 25.60 6,549,580 +0.37(+1.46%)
Aug 26, 2022 25.12 25.31 24.97 25.23 3,277,900 +0.10(+0.41%)
Aug 25, 2022 25.56 25.56 25.06 25.13 2,179,969 -0.36(-1.41%)
Aug 24, 2022 25.31 25.49 25.13 25.49 3,265,104 +0.27(+1.05%)
Aug 23, 2022 25.03 25.35 25.03 25.22 4,627,272 +0.41(+1.64%)
Aug 22, 2022 24.46 24.83 24.24 24.81 4,082,364 +0.22(+0.89%)
Aug 19, 2022 24.54 24.80 24.40 24.60 3,789,994 -0.01(-0.04%)
Aug 18, 2022 24.44 24.68 24.35 24.61 5,134,302 +0.37(+1.52%)
Aug 17, 2022 24.17 24.38 24.04 24.24 2,998,262 +0.09(+0.39%)
Aug 16, 2022 24.49 24.62 24.07 24.14 3,000,305 -0.27(-1.13%)
Aug 15, 2022 23.99 24.44 23.95 24.42 3,346,264 -0.30(-1.23%)
Aug 12, 2022 24.69 24.81 24.53 24.72 2,718,332 -0.13(-0.53%)
Aug 11, 2022 24.67 24.94 24.54 24.85 5,857,978 +0.47(+1.94%)
Aug 10, 2022 24.08 24.44 23.85 24.38 2,407,280 +0.33(+1.38%)
Aug 09, 2022 24.09 24.26 23.95 24.05 2,151,624 +0.20(+0.83%)
Aug 08, 2022 23.52 23.86 23.52 23.85 3,158,641 +0.28(+1.21%)
Aug 05, 2022 23.34 23.91 23.32 23.56 3,674,722 -0.09(-0.36%)
Aug 04, 2022 23.77 23.93 23.53 23.65 5,641,268 -0.26(-1.07%)
Aug 03, 2022 24.30 24.38 23.75 23.90 3,555,319 -0.21(-0.86%)
Aug 02, 2022 24.26 24.48 24.09 24.11 2,955,451 -0.12(-0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.