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 | 0.23 | 1.0599078341 | 21.7 | 22.06 | 21.61 | 1914377 | 21.86110135 | SP |
| 4 | -0.52 | -2.31625835189 | 22.45 | 23.04 | 21.61 | 1455498 | 22.10950222 | SP |
| 12 | -0.17 | -0.769230769231 | 22.1 | 23.04 | 20.78 | 1115125 | 21.98986576 | SP |
| 26 | 0.51 | 2.38095238095 | 21.42 | 23.6 | 20.78 | 911840 | 22.19749612 | SP |
| 52 | -0.36 | -1.61507402423 | 22.29 | 24.09 | 20.78 | 970403 | 22.60620598 | SP |
| 156 | -3.44 | -13.5593220339 | 25.37 | 30.635 | 20.78 | 1795698 | 24.90980987 | SP |
| 260 | 9.92 | 82.5978351374 | 12.01 | 30.635 | 10.41 | 2116772 | 21.86302987 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 21.93 | 0.12 | 0.55 | 22 | 22.05 | 21.895 | 2413288 |
| 1741645800 | 21.81 | -0.14 | -0.64 | 22.02 | 22.06 | 21.7946 | 1625793 |
| 1741390200 | 21.95 | 0.19 | 0.87 | 21.9 | 22.05 | 21.81 | 1046411 |
| 1741303800 | 21.76 | -0.11 | -0.50 | 21.79 | 21.86 | 21.71 | 1964904 |
| 1741217400 | 21.87 | -0.06 | -0.27 | 21.7 | 21.87 | 21.61 | 2521491 |
| 1741131000 | 21.93 | 0.07 | 0.32 | 21.87 | 21.97 | 21.73 | 2963616 |
| 1741044600 | 21.86 | -0.14 | -0.64 | 22.09 | 22.1 | 21.79 | 2990140 |
| 1740785400 | 22 | -0.17 | -0.77 | 22.04 | 22.04 | 21.915 | 1798244 |
| 1740699000 | 22.17 | 0.03 | 0.14 | 22.22 | 22.27 | 22.135 | 1174398 |
| 1740612600 | 22.14 | -0.19 | -0.85 | 22.2 | 22.225 | 22.08 | 1305431 |
| 1740526200 | 22.33 | -0.25 | -1.11 | 22.55 | 22.55 | 22.215 | 1009232 |
| 1740439800 | 22.58 | -0.08 | -0.35 | 22.58 | 22.61 | 22.51 | 1058132 |
| 1740180600 | 22.66 | -0.32 | -1.39 | 22.9 | 22.9 | 22.66 | 809640 |
| 1740094200 | 22.98 | 0.03 | 0.13 | 22.97 | 23.04 | 22.935 | 663594 |
| 1740007800 | 22.95 | 0.18 | 0.79 | 22.96 | 23.0051 | 22.83 | 761538 |
| 1739921400 | 22.77 | 0.33 | 1.47 | 22.58 | 22.79 | 22.56 | 872641 |
| 1739575800 | 22.44 | 0.01 | 0.04 | 22.56 | 22.61 | 22.425 | 1161507 |
| 1739489400 | 22.43 | 0.11 | 0.49 | 22.27 | 22.435 | 22.27 | 717089 |
| 1739403000 | 22.32 | -0.25 | -1.11 | 22.45 | 22.495 | 22.32 | 797368 |
| 1739316600 | 22.57 | 0.17 | 0.76 | 22.54 | 22.615 | 22.52 | 688336 |
| 1739230200 | 22.4 | 0.32 | 1.45 | 22.26 | 22.41 | 22.26 | 1087689 |
| 1738971000 | 22.08 | 0.01 | 0.05 | 22.18 | 22.1964 | 22.055 | 527836 |
| 1738884600 | 22.07 | 0.01 | 0.05 | 22.08 | 22.11 | 21.945 | 1109664 |
| 1738798200 | 22.06 | -0.14 | -0.63 | 22.03 | 22.1202 | 21.9814 | 624572 |
| 1738711800 | 22.2 | 0.06 | 0.27 | 21.85 | 22.275 | 21.829 | 1188222 |
| 1738625400 | 22.14 | 0.17 | 0.77 | 22.07 | 22.19 | 22.04 | 965406 |
| 1738366200 | 21.97 | -0.04 | -0.18 | 21.92 | 22.005 | 21.81 | 1440066 |
| 1738279800 | 22.01 | 0.02 | 0.09 | 22 | 22.1262 | 21.9761 | 855529 |
| 1738193400 | 21.99 | 0.04 | 0.18 | 21.93 | 22.07 | 21.92 | 1145792 |
| 1738107000 | 21.95 | 0.02 | 0.09 | 21.96 | 21.975 | 21.845 | 414044 |
| 1738020600 | 21.93 | -0.34 | -1.53 | 22.09 | 22.11 | 21.79 | 937470 |
| 1737761400 | 22.27 | -0.07 | -0.31 | 22.31 | 22.34 | 22.1715 | 530900 |
| 1737675000 | 22.34 | 0 | 0.00 | 22.34 | 22.34 | 22.34 | 0 |
| 1737588600 | 22.34 | -0.02 | -0.09 | 22.34 | 22.395 | 22.298 | 673621 |
| 1737502200 | 22.36 | -0.11 | -0.49 | 22.29 | 22.385 | 22.25 | 647614 |
| 1737156600 | 22.47 | -0.1 | -0.44 | 22.42 | 22.57 | 22.37 | 689679 |
| 1737070200 | 22.57 | -0.1 | -0.44 | 22.56 | 22.59 | 22.385 | 737558 |
| 1736983800 | 22.67 | 0.36 | 1.61 | 22.43 | 22.69 | 22.42 | 936718 |
| 1736897400 | 22.31 | -0.01 | -0.04 | 22.23 | 22.31 | 22.21 | 449371 |
| 1736811000 | 22.32 | 0.16 | 0.72 | 22.25 | 22.38 | 22.22 | 1265416 |
| 1736551800 | 22.16 | 0.58 | 2.69 | 22.25 | 22.3 | 21.975 | 1056023 |
| 1736379000 | 21.58 | -0.04 | -0.19 | 21.66 | 21.678 | 21.5 | 392672 |
| 1736292600 | 21.62 | 0.1 | 0.46 | 21.63 | 21.695 | 21.61 | 753086 |
| 1736206200 | 21.52 | 0.04 | 0.19 | 21.62 | 21.7197 | 21.49 | 675638 |
| 1735947000 | 21.48 | -0.11 | -0.51 | 21.55 | 21.55 | 21.46 | 755524 |
| 1735860600 | 21.59 | 0.21 | 0.98 | 21.55 | 21.71 | 21.55 | 948577 |
| 1735687800 | 21.38 | 0.11 | 0.52 | 21.27 | 21.3897 | 21.265 | 766675 |
| 1735601400 | 21.27 | 0.19 | 0.90 | 21.35 | 21.42 | 21.24 | 898036 |
| 1735342200 | 21.08 | 0.1 | 0.48 | 21.13 | 21.16 | 21.035 | 1364873 |
| 1735255800 | 20.98 | -0.06 | -0.29 | 21.05 | 21.0951 | 20.965 | 1132937 |
| 1735077840 | 21.04 | 0.12 | 0.57 | 21.02 | 21.095 | 20.995 | 549518 |
| 1734996600 | 20.92 | -1.1 | -5.00 | 20.87 | 20.92 | 20.78 | 1385140 |
| 1734737400 | 22.02 | 0.16 | 0.73 | 21.87 | 22.0665 | 21.81 | 1484275 |
| 1734651000 | 21.86 | -0.02 | -0.09 | 22.02 | 22.0499 | 21.855 | 2164497 |
| 1734564600 | 21.88 | -0.2 | -0.91 | 22.1 | 22.19 | 21.87 | 1319341 |
| 1734478200 | 22.08 | -0.15 | -0.67 | 22.05 | 22.1 | 21.93 | 375018 |
| 1734391800 | 22.23 | -0.12 | -0.54 | 22.33 | 22.3399 | 22.225 | 824157 |
| 1734132600 | 22.35 | -0.01 | -0.04 | 22.35 | 22.42 | 22.32 | 1010479 |
| 1734046200 | 22.36 | -0.09 | -0.40 | 22.3 | 22.4 | 22.19 | 353619 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
