Invesco DB Commodity Index Tracking Fund (DBC)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.78 | -3.44675209898 | 22.63 | 22.66 | 21.775 | 714314 | 22.09481572 | SP |
| 4 | -0.52 | -2.32454179705 | 22.37 | 22.93 | 21.775 | 768180 | 22.47046379 | SP |
| 12 | -0.25 | -1.13122171946 | 22.1 | 23.6 | 20.9 | 806543 | 22.32532424 | SP |
| 26 | -1.48 | -6.34376339477 | 23.33 | 23.95 | 20.9 | 876282 | 22.66111871 | SP |
| 52 | -2.35 | -9.71074380165 | 24.2 | 24.515 | 20.9 | 1051517 | 22.76455662 | SP |
| 156 | 0.67 | 3.16336166195 | 21.18 | 30.635 | 19.201 | 2248164 | 24.57075487 | SP |
| 260 | 6.37 | 41.149870801 | 15.48 | 30.635 | 10.41 | 2141724 | 21.57326072 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627000 | 21.93 | -0.02 | -0.09 | 22.12 | 22.12 | 21.89 | 617001 |
| 1731540600 | 21.95 | -0.07 | -0.32 | 21.94 | 22.06 | 21.775 | 647236 |
| 1731454200 | 22.02 | -0.12 | -0.54 | 22.22 | 22.24 | 22.01 | 602188 |
| 1731367800 | 22.14 | -0.36 | -1.60 | 22.22 | 22.22 | 22.0699 | 1265161 |
| 1731108600 | 22.5 | -0.35 | -1.53 | 22.63 | 22.66 | 22.43 | 453301 |
| 1731022200 | 22.85 | 0.23 | 1.02 | 22.68 | 22.9 | 22.595 | 1463283 |
| 1730935800 | 22.62 | -0.25 | -1.09 | 22.36 | 22.735 | 22.33 | 805022 |
| 1730849400 | 22.87 | 0.14 | 0.62 | 22.86 | 22.93 | 22.75 | 499945 |
| 1730763000 | 22.73 | 0.38 | 1.70 | 22.64 | 22.74 | 22.6 | 601170 |
| 1730500200 | 22.35 | -0.24 | -1.06 | 22.67 | 22.71 | 22.35 | 654950 |
| 1730413800 | 22.59 | 0.15 | 0.67 | 22.43 | 22.615 | 22.33 | 1142283 |
| 1730327400 | 22.44 | 0.28 | 1.26 | 22.25 | 22.44 | 22.22 | 767395 |
| 1730241000 | 22.16 | -0.04 | -0.18 | 22.16 | 22.2268 | 22.0301 | 531347 |
| 1730154600 | 22.2 | -0.61 | -2.67 | 22.17 | 22.2501 | 22.1104 | 991773 |
| 1729895400 | 22.81 | 0.16 | 0.71 | 22.72 | 22.83 | 22.685 | 702431 |
| 1729809000 | 22.65 | -0.01 | -0.04 | 22.79 | 22.83 | 22.49 | 912511 |
| 1729722600 | 22.66 | -0.13 | -0.57 | 22.69 | 22.755 | 22.575 | 688229 |
| 1729636200 | 22.79 | 0.39 | 1.74 | 22.59 | 22.85 | 22.59 | 890451 |
| 1729549800 | 22.4 | 0.07 | 0.31 | 22.48 | 22.56 | 22.33 | 634391 |
| 1729290600 | 22.33 | -0.12 | -0.53 | 22.37 | 22.39 | 22.2 | 518288 |
| 1729204200 | 22.45 | 0.03 | 0.13 | 22.32 | 22.45 | 22.25 | 620619 |
| 1729117800 | 22.42 | -0.06 | -0.27 | 22.42 | 22.485 | 22.29 | 670841 |
| 1729031400 | 22.48 | -0.44 | -1.92 | 22.43 | 22.5099 | 22.3063 | 1081270 |
| 1728945000 | 22.92 | -0.36 | -1.55 | 22.94 | 23.08 | 22.87 | 821404 |
| 1728685800 | 23.28 | 0.02 | 0.09 | 23.23 | 23.36 | 23.205 | 714950 |
| 1728599400 | 23.26 | 0.45 | 1.97 | 22.94 | 23.28 | 22.91 | 923392 |
| 1728513000 | 22.81 | -0.2 | -0.87 | 22.66 | 22.825 | 22.54 | 848748 |
| 1728426600 | 23.01 | -0.55 | -2.33 | 23.17 | 23.17 | 22.8 | 1084629 |
| 1728340200 | 23.56 | 0.32 | 1.38 | 23.33 | 23.6 | 23.31 | 1175811 |
| 1728081000 | 23.24 | 0.06 | 0.26 | 23.24 | 23.37 | 23.18 | 1060651 |
| 1727994600 | 23.18 | 0.33 | 1.44 | 22.88 | 23.218 | 22.84 | 1021131 |
| 1727908200 | 22.85 | 0.19 | 0.84 | 22.92 | 23.02 | 22.66 | 1082171 |
| 1727821800 | 22.66 | 0.39 | 1.75 | 22.18 | 22.85 | 22.18 | 1136105 |
| 1727735400 | 22.27 | -0.05 | -0.22 | 22.24 | 22.375 | 22.185 | 1019346 |
| 1727476200 | 22.32 | 0.11 | 0.50 | 22.18 | 22.345 | 22.12 | 645591 |
| 1727389800 | 22.21 | -0.2 | -0.89 | 22.26 | 22.4 | 22.16 | 859512 |
| 1727303400 | 22.41 | -0.19 | -0.84 | 22.5 | 22.5499 | 22.32 | 813746 |
| 1727217000 | 22.6 | 0.37 | 1.66 | 22.6 | 22.605 | 22.48 | 740779 |
| 1727130600 | 22.23 | 0.01 | 0.05 | 22.26 | 22.41 | 22.07 | 625182 |
| 1726871400 | 22.22 | 0 | 0.00 | 22.16 | 22.25 | 22.095 | 586018 |
| 1726785000 | 22.22 | 0.39 | 1.79 | 22.1 | 22.27 | 22.05 | 722298 |
| 1726698600 | 21.83 | -0.14 | -0.64 | 21.92 | 22.1 | 21.83 | 1001459 |
| 1726612200 | 21.97 | 0.15 | 0.69 | 21.79 | 22 | 21.79 | 887485 |
| 1726525800 | 21.82 | 0.16 | 0.74 | 21.8 | 21.867876 | 21.73 | 586156 |
| 1726266600 | 21.66 | 0.04 | 0.19 | 21.71 | 21.8 | 21.575 | 929692 |
| 1726180200 | 21.62 | 0.41 | 1.93 | 21.42 | 21.65 | 21.36 | 1054277 |
| 1726093800 | 21.21 | 0.19 | 0.90 | 21.19 | 21.28 | 20.93 | 1098932 |
| 1726007400 | 21.02 | -0.31 | -1.45 | 21.31 | 21.33 | 20.9 | 949731 |
| 1725921000 | 21.33 | 0.06 | 0.28 | 21.26 | 21.4 | 21.16 | 2382939 |
| 1725661800 | 21.27 | -0.29 | -1.35 | 21.62 | 21.69 | 21.155 | 1172230 |
| 1725575400 | 21.56 | 0.05 | 0.23 | 21.66 | 21.76 | 21.49 | 561804 |
| 1725489000 | 21.51 | -0.16 | -0.74 | 21.57 | 21.73 | 21.5 | 446038 |
| 1725402600 | 21.67 | -0.44 | -1.99 | 21.75 | 21.75 | 21.61 | 517904 |
| 1725057000 | 22.11 | -0.25 | -1.12 | 22.2 | 22.225 | 22.08 | 371092 |
| 1724970600 | 22.36 | 0.25 | 1.13 | 22.23 | 22.3602 | 22.23 | 431168 |
| 1724884200 | 22.11 | -0.27 | -1.21 | 22.15 | 22.26 | 22.09 | 469528 |
| 1724797800 | 22.38 | -0.11 | -0.49 | 22.45 | 22.4707 | 22.355 | 550224 |
| 1724711400 | 22.49 | 0.23 | 1.03 | 22.52 | 22.575 | 22.46 | 409802 |
| 1724452200 | 22.26 | 0.39 | 1.78 | 22.1 | 22.27 | 22.095 | 693296 |
| 1724365800 | 21.87 | -0.02 | -0.09 | 21.87 | 21.985 | 21.82 | 462322 |
| 1724279400 | 21.89 | -0.11 | -0.50 | 22.07 | 22.11 | 21.81 | 537969 |
| 1724193000 | 22 | -0.09 | -0.41 | 22.15 | 22.2003 | 21.97 | 526802 |
| 1724106600 | 22.09 | -0.12 | -0.54 | 22.23 | 22.2957 | 22.045 | 531178 |
| 1723847400 | 22.21 | -0.14 | -0.63 | 22.22 | 22.26 | 22.12 | 561562 |
| 1723761000 | 22.35 | 0.18 | 0.81 | 22.31 | 22.4573 | 22.3 | 527089 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
