Skip to main content
Invesco DB Commodity Index Tracking Fund (DBC)
NYSEARCA: DBC · Real-Time Price · USD
26.14
+0.23 (0.89%)
Mar 4, 2026, 4:00 PM EST - Market closed

DBC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202626.0426.1925.9226.1426.140.89%539,704
Mar 3, 202626.3726.3925.5825.9125.910.39%1,297,753
Mar 2, 202625.8925.9525.5125.8125.812.83%1,705,886
Feb 27, 202625.1025.1124.9425.1025.101.37%467,846
Feb 26, 202624.5924.8724.5124.7624.760.04%385,853
Feb 25, 202624.7624.9324.6824.7524.750.12%784,991
Feb 24, 202624.6924.7524.6224.7224.72-0.12%778,324
Feb 23, 202624.7424.8524.6424.7524.750.61%742,852
Feb 20, 202624.4524.6424.4124.6024.600.70%350,492
Feb 19, 202624.2924.4324.2124.4324.430.91%278,782
Feb 18, 202623.9724.2423.9724.2124.212.63%408,503
Feb 17, 202623.6623.6923.5223.5923.59-1.21%387,560
Feb 13, 202623.8523.9523.7423.8823.880.34%250,740
Feb 12, 202624.2824.3023.7723.8023.80-2.34%1,754,669
Feb 11, 202624.4324.4324.2524.3724.370.95%1,025,157
Feb 10, 202624.2324.2324.0324.1424.14-0.45%383,488
Feb 9, 202623.9824.2923.9724.2524.251.00%628,273
Feb 6, 202623.8424.1523.8324.0124.011.05%912,452
Feb 5, 202623.8624.0123.6423.7623.76-1.78%914,601
Feb 4, 202624.1824.2723.9324.1924.190.17%1,310,322
Feb 3, 202623.9724.1723.8724.1524.152.59%1,165,219
Feb 2, 202623.6623.7623.3923.5423.54-3.64%3,059,707
Jan 30, 202624.7924.8623.9524.4324.43-3.44%2,265,343
Jan 29, 202625.6725.6924.7725.3025.301.44%1,000,494
Jan 28, 202624.7724.9724.7124.9424.941.30%552,008
Jan 27, 202624.3024.6324.2324.6224.621.36%927,384
Jan 26, 202624.3524.5024.1924.2924.290.45%748,978
Jan 23, 202624.0524.2024.0524.1824.181.85%889,681
Jan 22, 202623.7223.7623.6523.7423.74-0.04%409,119
Jan 21, 202623.7823.7923.6523.7523.751.15%693,408
Jan 20, 202623.5123.5923.4523.4823.481.38%426,515
Jan 16, 202623.2023.2423.0923.1623.16-0.17%506,630
Jan 15, 202623.1823.3123.1223.2023.20-0.81%490,076
Jan 14, 202623.5723.6523.2623.3923.390.09%1,316,095
Jan 13, 202623.3523.4723.3023.3723.370.78%826,186
Jan 12, 202623.0623.2523.0623.1923.191.27%320,858
Jan 9, 202622.9723.0622.8922.9022.900.09%220,481
Jan 8, 202622.6122.9022.6022.8822.881.28%776,577
Jan 7, 202622.7122.7122.5122.5922.59-0.92%660,009
Jan 6, 202622.9422.9822.7822.8022.80-0.04%581,752
Jan 5, 202622.6322.8222.6322.8122.811.88%859,633
Jan 2, 202622.3922.4222.3022.3922.390.13%825,155
Dec 31, 202522.5222.5622.3522.3622.36-1.24%931,406
Dec 30, 202522.7222.7322.6222.6422.640.67%597,369
Dec 29, 202522.5922.6122.4722.4922.49-0.93%539,425
Dec 26, 202522.7122.7622.6322.7022.700.31%686,326
Dec 24, 202522.6722.6722.5622.6322.63-0.04%362,828
Dec 23, 202522.4822.6522.4222.6422.641.12%642,424
Dec 22, 202522.3822.4122.3422.3922.39-2.01%511,634
Dec 19, 202522.7722.8822.7222.8522.110.71%282,655
Dec 18, 202522.7922.8422.6722.6921.95-0.70%211,506
Dec 17, 202522.7422.8622.7122.8522.111.20%504,025
Dec 16, 202522.6522.6822.5622.5821.84-1.01%392,547
Dec 15, 202522.8822.9022.7322.8122.07-0.48%252,667
Dec 12, 202523.1223.1222.8622.9222.17-0.82%425,856
Dec 11, 202522.9523.1222.9523.1122.36-0.09%534,913
Dec 10, 202522.9823.1622.9323.1322.380.61%387,553
Dec 9, 202523.0323.0422.9522.9922.24-0.22%294,690
Dec 8, 202523.1723.1923.0423.0422.29-1.24%784,767
Dec 5, 202523.3023.4423.3023.3322.570.60%502,740
Dec 4, 202523.1223.2223.0523.1922.430.26%195,747
Dec 3, 202523.1523.2023.0723.1322.380.48%140,776
Dec 2, 202523.0723.1222.9823.0222.27-0.43%525,035
Dec 1, 202523.1123.1623.0723.1222.370.26%679,904
Nov 28, 202522.9423.0922.9223.0622.311.32%236,096
Nov 26, 202522.5722.7922.5722.7622.021.07%983,463
Nov 25, 202522.4722.5622.3722.5221.79-0.53%224,622
Nov 24, 202522.4522.6622.4022.6421.900.49%516,255
Nov 21, 202522.5122.6022.4122.5321.80-0.66%528,717
Nov 20, 202522.9922.9922.6722.6821.94-0.96%287,051
Nov 19, 202522.9422.9722.8022.9022.15-0.99%964,995
Nov 18, 202522.9723.1522.8923.1322.380.83%352,369
Nov 17, 202522.9523.0522.9222.9422.19-0.13%353,363
Nov 14, 202522.9523.1022.8822.9722.220.22%787,877
Nov 13, 202523.0923.1422.9222.9222.17-0.52%291,185
Nov 12, 202523.1123.1323.0023.0422.29-1.12%808,974
Nov 11, 202523.2023.3223.2023.3022.540.65%268,477
Nov 10, 202523.0323.1622.9523.1522.401.09%254,404
Nov 7, 202522.9322.9422.8122.9022.150.22%306,041
Nov 6, 202522.8422.8822.7322.8522.110.13%555,979
Nov 5, 202522.8822.9922.8022.8222.08-0.31%375,635
Nov 4, 202522.8322.9722.7722.8922.14-0.69%480,290
Nov 3, 202522.9623.0722.8423.0522.300.74%786,244
Oct 31, 202522.8322.9022.7622.8822.130.70%610,963
Oct 30, 202522.6322.7922.5522.7221.980.04%183,028
Oct 29, 202522.7222.8522.6922.7121.970.53%191,010
Oct 28, 202522.6322.7022.5822.5921.85-0.92%181,299
Oct 27, 202522.8522.8922.7822.8022.06-0.22%294,997
Oct 24, 202522.8622.9622.8422.8522.110.04%269,009
Oct 23, 202522.7922.9622.7922.8422.101.69%472,366
Oct 22, 202522.2722.5222.2422.4621.731.58%397,210
Oct 21, 202522.1722.2121.9822.1121.39-1.03%534,234
Oct 20, 202522.1622.3422.1622.3421.610.99%185,162
Oct 17, 202522.1322.1622.0422.1221.40-0.09%1,650,633
Oct 16, 202522.2222.3222.0922.1421.42-0.18%279,238
Oct 15, 202522.2122.2322.1022.1821.460.36%164,516
Oct 14, 202522.0622.2022.0222.1021.38-1.12%205,307
Oct 13, 202522.3022.3822.2322.3521.621.27%282,742
Oct 10, 202522.3622.4122.0422.0721.35-2.13%464,290
Oct 9, 202522.8522.8522.5222.5521.82-0.92%168,419