Skip to main content

DB Commodity Index Fund Invesco (NY: DBC )

22.88 +0.18 (+0.79%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 27.89 27.98 27.08 27.29 3,702,918 -0.19(-0.69%)
May 27, 2022 27.12 27.49 27.06 27.48 2,566,601 +0.32(+1.19%)
May 26, 2022 26.82 27.26 26.77 27.15 3,660,670 +0.29(+1.09%)
May 25, 2022 26.68 26.86 26.54 26.86 2,440,851 +0.19(+0.71%)
May 24, 2022 26.67 26.78 26.53 26.67 2,735,082 -0.02(-0.07%)
May 23, 2022 26.57 26.74 26.41 26.69 2,519,022 +0.20(+0.75%)
May 20, 2022 26.50 26.64 26.30 26.49 2,516,697 +0.04(+0.14%)
May 19, 2022 25.93 26.56 25.92 26.45 3,675,820 +0.33(+1.27%)
May 18, 2022 26.77 26.87 26.05 26.12 3,635,152 -0.58(-2.16%)
May 17, 2022 26.99 27.12 26.69 26.70 4,771,834 -0.29(-1.09%)
May 16, 2022 26.63 27.03 26.58 26.99 7,630,621 +0.44(+1.64%)
May 13, 2022 26.40 26.59 26.24 26.56 3,811,606 +0.36(+1.37%)
May 12, 2022 25.91 26.22 25.79 26.20 4,620,321 +0.12(+0.47%)
May 11, 2022 26.05 26.25 26.04 26.07 4,332,760 +0.63(+2.46%)
May 10, 2022 25.76 25.90 25.42 25.45 4,978,566 -0.15(-0.59%)
May 09, 2022 26.29 26.34 25.54 25.60 9,754,472 -1.21(-4.52%)
May 06, 2022 26.81 26.94 26.52 26.81 7,091,694 +0.03(+0.11%)
May 05, 2022 27.14 27.17 26.57 26.78 4,380,374 -0.14(-0.53%)
May 04, 2022 26.66 26.97 26.45 26.93 5,568,067 +0.81(+3.12%)
May 03, 2022 26.27 26.47 26.00 26.11 2,589,691 -0.37(-1.40%)
May 02, 2022 25.83 26.49 25.66 26.48 6,109,186 +0.40(+1.53%)
Apr 29, 2022 26.44 26.59 26.04 26.08 4,563,263 -0.20(-0.76%)
Apr 28, 2022 26.01 26.32 25.90 26.28 4,934,670 +0.22(+0.84%)
Apr 27, 2022 25.74 26.15 25.69 26.06 3,562,302 +0.18(+0.70%)
Apr 26, 2022 25.69 26.00 25.41 25.88 5,662,970 +0.35(+1.37%)
Apr 25, 2022 24.98 25.57 24.88 25.53 6,468,142 -0.19(-0.74%)
Apr 22, 2022 25.99 26.08 25.71 25.72 4,546,543 -0.50(-1.91%)
Apr 21, 2022 26.29 26.43 26.03 26.23 4,287,953 -0.04(-0.14%)
Apr 20, 2022 26.32 26.35 25.92 26.26 4,374,870 +0.03(+0.11%)
Apr 19, 2022 26.41 26.41 26.08 26.23 6,249,831 -0.69(-2.57%)
Apr 18, 2022 26.91 27.23 26.80 26.93 7,949,055 +0.30(+1.14%)
Apr 14, 2022 26.29 26.75 26.19 26.62 5,854,858 +0.20(+0.75%)
Apr 13, 2022 26.08 26.43 25.82 26.42 6,474,090 +0.57(+2.20%)
Apr 12, 2022 25.63 25.89 25.58 25.86 4,424,664 +0.75(+2.98%)
Apr 11, 2022 25.05 25.19 24.90 25.11 3,756,264 -0.21(-0.82%)
Apr 08, 2022 24.99 25.35 24.95 25.32 6,379,644 +0.31(+1.25%)
Apr 07, 2022 24.95 25.03 24.58 25.00 4,107,752 +0.09(+0.34%)
Apr 06, 2022 25.45 25.56 24.75 24.92 4,035,761 -0.20(-0.79%)
Apr 05, 2022 25.55 25.66 25.06 25.12 6,597,234 -0.21(-0.82%)
Apr 04, 2022 25.35 25.43 25.11 25.33 4,885,076 +0.47(+1.91%)
Apr 01, 2022 24.73 24.95 24.69 24.85 5,575,209 +0.16(+0.65%)
Mar 31, 2022 25.00 25.20 24.60 24.69 5,152,116 -0.46(-1.85%)
Mar 30, 2022 25.14 25.30 25.03 25.15 3,872,898 +0.45(+1.80%)
Mar 29, 2022 24.07 24.72 23.98 24.71 5,947,317 +0.09(+0.38%)
Mar 28, 2022 25.09 25.25 24.55 24.61 5,541,005 -1.12(-4.34%)
Mar 25, 2022 25.47 25.89 25.37 25.73 4,955,253 +0.19(+0.74%)
Mar 24, 2022 25.82 25.84 25.46 25.54 4,850,094 -0.26(-0.99%)
Mar 23, 2022 25.69 25.95 25.66 25.80 3,596,140 +0.63(+2.48%)
Mar 22, 2022 25.21 25.31 24.94 25.17 4,699,259 -0.06(-0.23%)
Mar 21, 2022 24.87 25.25 24.84 25.23 4,400,892 +0.91(+3.74%)
Mar 18, 2022 24.20 24.35 24.07 24.32 3,760,249 +0.11(+0.47%)
Mar 17, 2022 23.94 24.31 23.92 24.21 6,380,100 +1.11(+4.80%)
Mar 16, 2022 23.62 23.73 22.99 23.10 8,444,891 -0.20(-0.85%)
Mar 15, 2022 23.23 23.59 23.06 23.30 13,201,004 -0.59(-2.46%)
Mar 14, 2022 24.04 24.19 23.71 23.89 8,798,288 -0.72(-2.93%)
Mar 11, 2022 24.38 24.76 24.26 24.61 8,176,065 +0.42(+1.72%)
Mar 10, 2022 24.92 24.19 9,124,863 -0.29(-1.20%)
Mar 09, 2022 25.34 25.45 23.50 24.48 17,596,158 -2.11(-7.94%)
Mar 08, 2022 26.60 26.91 25.72 26.59 21,012,548 +0.45(+1.70%)
Mar 07, 2022 25.82 26.32 25.64 26.15 19,130,780 +0.56(+2.18%)
Mar 04, 2022 25.23 25.75 24.97 25.59 18,265,024 +1.03(+4.21%)
Mar 03, 2022 24.36 24.93 24.26 24.56 16,696,116 +0.27(+1.09%)
Mar 02, 2022 23.99 24.43 23.70 24.29 12,319,377 +0.77(+3.26%)
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.