Skip to main content

DB Commodity Index Fund Invesco (NY: DBC )

22.97 +0.27 (+1.19%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.