Invesco DB Commodity Index Tracking Fund (DBC)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -0.817204301075 | 23.25 | 23.42 | 22.92 | 1109209 | 23.23703173 | SP |
| 4 | -0.36 | -1.53714773698 | 23.42 | 23.895 | 22.92 | 861492 | 23.34878803 | SP |
| 12 | -0.43 | -1.83056619838 | 23.49 | 23.95 | 22.62 | 907414 | 23.35304994 | SP |
| 26 | 1.33 | 6.12057063967 | 21.73 | 24.09 | 21.7 | 1080833 | 22.9410178 | SP |
| 52 | -0.47 | -1.99745006375 | 23.53 | 25.63 | 21.615 | 1152473 | 23.49216949 | SP |
| 156 | 4.31 | 22.9866666667 | 18.75 | 30.635 | 17.89 | 2457554 | 24.10450295 | SP |
| 260 | 7.29 | 46.2270133164 | 15.77 | 30.635 | 10.41 | 2154054 | 21.32734673 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 23.06 | -0.06 | -0.26 | 22.93 | 23.085 | 22.92 | 1358860 |
| 1721082600 | 23.12 | -0.17 | -0.73 | 23.19 | 23.2437 | 23.12 | 788457 |
| 1720823400 | 23.29 | -0.09 | -0.38 | 23.3 | 23.34 | 23.255 | 1112771 |
| 1720737000 | 23.38 | 0.08 | 0.34 | 23.28 | 23.42 | 23.25 | 1609970 |
| 1720650600 | 23.3 | 0 | 0.00 | 23.25 | 23.37 | 23.195 | 661563 |
| 1720564200 | 23.3 | -0.16 | -0.68 | 23.44 | 23.4734 | 23.265 | 558851 |
| 1720477800 | 23.46 | -0.32 | -1.35 | 23.56 | 23.6 | 23.44 | 731398 |
| 1720218600 | 23.78 | 0.09 | 0.38 | 23.79 | 23.895 | 23.73 | 681788 |
| 1720040640 | 23.69 | 0.13 | 0.55 | 23.6 | 23.72 | 23.59 | 707499 |
| 1719959400 | 23.56 | 0.03 | 0.13 | 23.62 | 23.635 | 23.49 | 652029 |
| 1719873000 | 23.53 | 0.3 | 1.29 | 23.38 | 23.5499 | 23.29 | 1233636 |
| 1719613800 | 23.23 | -0.1 | -0.43 | 23.45 | 23.45 | 23.2 | 812628 |
| 1719527400 | 23.33 | 0.12 | 0.52 | 23.4 | 23.4 | 23.24 | 675350 |
| 1719441000 | 23.21 | 0.04 | 0.17 | 23.24 | 23.32 | 23.1439 | 1129654 |
| 1719354600 | 23.17 | -0.22 | -0.94 | 23.31 | 23.3199 | 23.15 | 710466 |
| 1719268200 | 23.39 | 0.19 | 0.82 | 23.25 | 23.39 | 23.23 | 552038 |
| 1719009000 | 23.2 | -0.19 | -0.81 | 23.36 | 23.3876 | 23.1811 | 619138 |
| 1718922600 | 23.39 | 0.05 | 0.21 | 23.42 | 23.49 | 23.35 | 847466 |
| 1718749800 | 23.34 | 0.19 | 0.82 | 23.13 | 23.34 | 23.13 | 797096 |
| 1718663400 | 23.15 | 0.08 | 0.35 | 23.04 | 23.17 | 23.03 | 1066838 |
| 1718404200 | 23.07 | -0.09 | -0.39 | 23.24 | 23.29 | 23.07 | 820730 |
| 1718317800 | 23.16 | 0.02 | 0.09 | 23.25 | 23.2998 | 23.1399 | 512191 |
| 1718231400 | 23.14 | 0.08 | 0.35 | 23.34 | 23.34 | 23.12 | 716674 |
| 1718145000 | 23.06 | -0.03 | -0.13 | 23.08 | 23.15 | 23 | 572519 |
| 1718058600 | 23.09 | 0.33 | 1.45 | 22.91 | 23.1 | 22.87 | 457037 |
| 1717799400 | 22.76 | -0.33 | -1.43 | 22.88 | 22.915 | 22.76 | 699410 |
| 1717713000 | 23.09 | 0.3 | 1.32 | 22.9 | 23.105 | 22.9 | 1049033 |
| 1717626600 | 22.79 | 0.08 | 0.35 | 22.73 | 22.79 | 22.63 | 793620 |
| 1717540200 | 22.71 | -0.23 | -1.00 | 22.74 | 22.785 | 22.62 | 969424 |
| 1717453800 | 22.94 | -0.33 | -1.42 | 23.25 | 23.26 | 22.91 | 1625405 |
| 1717194600 | 23.27 | -0.11 | -0.47 | 23.5 | 23.5401 | 23.2 | 826193 |
| 1717108200 | 23.38 | -0.31 | -1.31 | 23.53 | 23.63 | 23.375 | 1035841 |
| 1717021800 | 23.69 | -0.25 | -1.04 | 23.82 | 23.84 | 23.69 | 922129 |
| 1716935400 | 23.94 | 0.42 | 1.79 | 23.85 | 23.94 | 23.7699 | 1803911 |
| 1716589800 | 23.52 | 0.16 | 0.68 | 23.44 | 23.54 | 23.41 | 1364006 |
| 1716503400 | 23.36 | -0.12 | -0.51 | 23.67 | 23.725 | 23.31 | 1238667 |
| 1716417000 | 23.48 | -0.34 | -1.43 | 23.63 | 23.66 | 23.46 | 883671 |
| 1716330600 | 23.82 | -0.1 | -0.42 | 23.82 | 23.95 | 23.73 | 514020 |
| 1716244200 | 23.92 | 0.21 | 0.89 | 23.75 | 23.94 | 23.74 | 1306734 |
| 1715985000 | 23.71 | 0.24 | 1.02 | 23.59 | 23.75 | 23.555 | 2072820 |
| 1715898600 | 23.47 | 0.06 | 0.26 | 23.47 | 23.5 | 23.39 | 519176 |
| 1715812200 | 23.41 | 0.08 | 0.34 | 23.33 | 23.42 | 23.2 | 512243 |
| 1715725800 | 23.33 | -0.1 | -0.43 | 23.29 | 23.38 | 23.24 | 434719 |
| 1715639400 | 23.43 | 0.15 | 0.64 | 23.32 | 23.4638 | 23.32 | 519167 |
| 1715380200 | 23.28 | -0.04 | -0.17 | 23.36 | 23.4 | 23.25 | 731161 |
| 1715293800 | 23.32 | 0.09 | 0.39 | 23.24 | 23.34 | 23.22 | 338395 |
| 1715207400 | 23.23 | -0.12 | -0.51 | 23.11 | 23.27 | 23.095 | 401848 |
| 1715121000 | 23.35 | -0.02 | -0.09 | 23.26 | 23.41 | 23.26 | 486283 |
| 1715034600 | 23.37 | 0.26 | 1.13 | 23.2 | 23.425 | 23.2 | 1277185 |
| 1714775400 | 23.11 | 0.03 | 0.13 | 23.14 | 23.18 | 23.0728 | 503360 |
| 1714689000 | 23.08 | 0.08 | 0.35 | 23.02 | 23.125 | 22.915 | 987141 |
| 1714602600 | 23 | -0.34 | -1.46 | 23.22 | 23.34 | 22.97 | 1456625 |
| 1714516200 | 23.34 | -0.3 | -1.27 | 23.45 | 23.455 | 23.225 | 1732139 |
| 1714429800 | 23.64 | -0.02 | -0.08 | 23.75 | 23.77 | 23.63 | 846182 |
| 1714170600 | 23.66 | 0.02 | 0.08 | 23.78 | 23.78 | 23.61 | 689704 |
| 1714084200 | 23.64 | 0.13 | 0.55 | 23.49 | 23.65 | 23.42 | 973556 |
| 1713997800 | 23.51 | -0.03 | -0.13 | 23.49 | 23.595 | 23.455 | 1569197 |
| 1713911400 | 23.54 | 0.1 | 0.43 | 23.23 | 23.55 | 23.215 | 1263758 |
| 1713825000 | 23.44 | 0 | 0.00 | 23.26 | 23.44 | 23.21 | 861882 |
| 1713565800 | 23.44 | 0.11 | 0.47 | 23.39 | 23.54 | 23.35 | 1968807 |
| 1713479400 | 23.33 | -0.01 | -0.04 | 23.37 | 23.43 | 23.28 | 1655550 |
| 1713393000 | 23.34 | -0.37 | -1.56 | 23.58 | 23.7 | 23.31 | 2024166 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
