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 (%)
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%)
Mar 01, 2022 23.19 23.56 23.16 23.52 12,463,968 +0.91(+4.02%)
Feb 28, 2022 22.63 22.73 22.50 22.62 10,858,756 +0.38(+1.70%)
Feb 25, 2022 22.26 22.25 22.01 22.24 9,176,583 -0.34(-1.51%)
Feb 24, 2022 23.43 23.43 22.37 22.58 14,088,678 +0.09(+0.42%)
Feb 23, 2022 22.36 22.60 22.33 22.48 4,224,315 +0.21(+0.94%)
Feb 22, 2022 22.41 22.45 22.19 22.27 4,913,042 +0.31(+1.42%)
Feb 18, 2022 21.96 0 +0.09(+0.39%)
Feb 17, 2022 21.75 21.90 21.71 21.88 3,227,206 +0.18(+0.83%)
Feb 16, 2022 21.85 22.01 21.69 21.70 4,168,346 +0.03(+0.13%)
Feb 15, 2022 21.71 21.71 21.50 21.67 4,332,189 -0.36(-1.63%)
Feb 14, 2022 21.79 22.13 21.75 22.03 5,451,402 +0.11(+0.52%)
Feb 11, 2022 21.65 21.99 21.63 21.91 7,351,365 +0.32(+1.49%)
Feb 10, 2022 21.70 21.91 21.55 21.59 5,136,889 -0.11(-0.52%)
Feb 09, 2022 21.53 21.72 21.53 21.71 5,089,867 +0.22(+1.01%)
Feb 08, 2022 21.52 21.54 21.37 21.49 3,417,983 -0.19(-0.87%)
Feb 07, 2022 21.61 21.68 21.56 21.68 3,581,265 +0.05(+0.22%)
Feb 04, 2022 21.59 21.72 21.57 21.63 5,763,311 +0.17(+0.79%)
Feb 03, 2022 21.20 21.51 21.46 3,575,616 +0.05(+0.22%)
Feb 02, 2022 21.43 21.43 21.27 21.41 6,587,351 +0.09(+0.40%)
Feb 01, 2022 21.18 21.34 21.14 21.33 6,592,638 +0.09(+0.40%)
Jan 31, 2022 21.25 21.24 3,301,360 +0.08(+0.36%)
Jan 28, 2022 21.29 21.32 21.07 21.17 4,761,580 +0.02(+0.09%)
Jan 27, 2022 21.22 21.25 21.02 21.15 4,177,365 +0.10(+0.50%)
Jan 26, 2022 21.16 21.25 21.02 21.04 9,290,560 +0.05(+0.23%)
Jan 25, 2022 20.79 21.01 20.75 21.00 6,110,935 +0.19(+0.91%)
Jan 24, 2022 20.71 20.82 20.49 20.81 5,933,097 -0.05(-0.23%)
Jan 21, 2022 20.90 20.95 20.76 20.85 4,396,324 +0.02(+0.09%)
Jan 20, 2022 20.96 21.10 20.83 20.83 4,265,577 -0.08(-0.36%)
Jan 19, 2022 20.95 21.04 20.89 20.91 3,856,366 +0.11(+0.55%)
Jan 18, 2022 20.71 20.84 20.69 20.80 5,085,590 +0.16(+0.78%)
Jan 14, 2022 20.64 0 +0.27(+1.30%)
Jan 13, 2022 20.57 20.57 20.36 20.37 2,502,943 -0.22(-1.06%)
Jan 12, 2022 20.53 20.62 20.47 20.59 3,170,219 +0.16(+0.79%)
Jan 11, 2022 20.17 20.44 20.07 20.43 3,751,095 +0.39(+1.94%)
Jan 10, 2022 20.10 20.11 19.93 20.04 3,615,071 -0.09(-0.42%)
Jan 07, 2022 20.09 20.13 20.01 20.12 2,935,919 +0.04(+0.19%)
Jan 06, 2022 20.09 20.13 19.99 20.09 4,378,239 +0.17(+0.86%)
Jan 05, 2022 20.09 20.14 19.92 19.92 7,487,818 -0.09(-0.43%)
Jan 04, 2022 19.90 20.03 19.88 20.00 3,153,079 +0.24(+1.20%)
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.