Skip to main content
Invesco DB Commodity Index Tracking Fund (DBC)
NYSEARCA: DBC · Real-Time Price · USD
23.33
+0.14 (0.60%)
Dec 5, 2025, 4:00 PM EST - Market closed

DBC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.3023.4423.3023.3323.330.60%502,740
Dec 4, 202523.1223.2223.0523.1923.190.26%195,747
Dec 3, 202523.1523.2023.0723.1323.130.48%140,766
Dec 2, 202523.0723.1222.9823.0223.02-0.43%525,019
Dec 1, 202523.1123.1623.0723.1223.120.26%679,581
Nov 28, 202522.9423.0922.9223.0623.061.32%236,096
Nov 26, 202522.5722.7922.5722.7622.761.07%983,427
Nov 25, 202522.4722.5622.3722.5222.52-0.53%224,312
Nov 24, 202522.4522.6622.4022.6422.640.49%516,255
Nov 21, 202522.5122.6022.4122.5322.53-0.66%528,717
Nov 20, 202522.9922.9922.6722.6822.68-0.96%286,791
Nov 19, 202522.9422.9722.8022.9022.90-0.99%964,995
Nov 18, 202522.9723.1522.8923.1323.130.83%352,369
Nov 17, 202522.9523.0522.9222.9422.94-0.13%353,363
Nov 14, 202522.9523.1022.8822.9722.970.22%787,877
Nov 13, 202523.0923.1422.9222.9222.92-0.52%291,185
Nov 12, 202523.1123.1323.0023.0423.04-1.12%808,974
Nov 11, 202523.2023.3223.2023.3023.300.65%268,477
Nov 10, 202523.0323.1622.9523.1523.151.09%254,404
Nov 7, 202522.9322.9422.8122.9022.900.22%306,041
Nov 6, 202522.8422.8822.7322.8522.850.13%555,979
Nov 5, 202522.8822.9922.8022.8222.82-0.31%375,635
Nov 4, 202522.8322.9722.7722.8922.89-0.69%480,290
Nov 3, 202522.9623.0722.8423.0523.050.74%786,244
Oct 31, 202522.8322.9022.7622.8822.880.70%610,963
Oct 30, 202522.6322.7922.5522.7222.720.04%183,028
Oct 29, 202522.7222.8522.6922.7122.710.53%191,010
Oct 28, 202522.6322.7022.5822.5922.59-0.92%181,299
Oct 27, 202522.8522.8922.7822.8022.80-0.22%294,997
Oct 24, 202522.8622.9622.8422.8522.850.04%269,009
Oct 23, 202522.7922.9622.7922.8422.841.69%472,366
Oct 22, 202522.2722.5222.2422.4622.461.58%397,210
Oct 21, 202522.1722.2121.9822.1122.11-1.03%534,234
Oct 20, 202522.1622.3422.1622.3422.340.99%185,162
Oct 17, 202522.1322.1622.0422.1222.12-0.09%1,650,633
Oct 16, 202522.2222.3222.0922.1422.14-0.18%279,238
Oct 15, 202522.2122.2322.1022.1822.180.36%164,516
Oct 14, 202522.0622.2022.0222.1022.10-1.12%205,307
Oct 13, 202522.3022.3822.2322.3522.351.27%282,742
Oct 10, 202522.3622.4122.0422.0722.07-2.13%464,290
Oct 9, 202522.8522.8522.5222.5522.55-0.92%168,419
Oct 8, 202522.7622.8422.7322.7622.760.13%292,551
Oct 7, 202522.6222.7322.5722.7322.730.40%241,765
Oct 6, 202522.5522.6622.5522.6422.641.03%179,613
Oct 3, 202522.4122.4922.3922.4122.410.31%356,980
Oct 2, 202522.4522.5222.2822.3422.34-0.67%303,270
Oct 1, 202522.3422.5222.3022.4922.49-0.18%565,696
Sep 30, 202522.5022.5822.4722.5322.53-0.40%377,478
Sep 29, 202522.6722.7022.5922.6222.62-0.83%192,203
Sep 26, 202522.7822.9722.7622.8122.810.04%407,553
Sep 25, 202522.6522.8022.5822.8022.800.71%1,415,145
Sep 24, 202522.5622.6622.5222.6422.640.67%309,298
Sep 23, 202522.3422.5022.3422.4922.491.03%318,513
Sep 22, 202522.1722.2722.1622.2622.26-325,682
Sep 19, 202522.3522.4122.2522.2622.26-0.80%205,197
Sep 18, 202522.5522.5822.3922.4422.44-0.44%190,662
Sep 17, 202522.7122.7422.5022.5422.54-1.05%448,115
Sep 16, 202522.6922.7922.6722.7822.781.02%195,779
Sep 15, 202522.5022.5722.4822.5522.550.89%267,021
Sep 12, 202522.3922.4622.3322.3522.350.59%300,711
Sep 11, 202522.1822.2822.1522.2222.22-0.76%251,090
Sep 10, 202522.2822.4222.2722.3922.390.67%282,107
Sep 9, 202522.3222.3822.2322.2422.240.27%252,999
Sep 8, 202522.2022.2122.0822.1822.180.68%316,634
Sep 5, 202522.1422.1421.9722.0322.03-0.81%419,071
Sep 4, 202522.2022.2522.1422.2122.21-0.72%414,410
Sep 3, 202522.5022.5222.3422.3722.37-0.89%820,084
Sep 2, 202522.4122.5922.3422.5722.571.62%630,083
Aug 29, 202522.2322.2322.1522.2122.210.14%447,521
Aug 28, 202522.0622.2521.9922.1822.180.64%146,967
Aug 27, 202522.0022.1021.9822.0422.040.09%565,613
Aug 26, 202522.0522.1221.9922.0222.02-0.77%236,283
Aug 25, 202522.1322.2622.1122.1922.190.50%162,394
Aug 22, 202521.9722.1221.9722.0822.080.41%252,190
Aug 21, 202521.8622.0221.8321.9921.990.59%545,995
Aug 20, 202521.7721.8721.7521.8621.861.11%444,106
Aug 19, 202521.7021.7121.5921.6221.62-0.78%379,662
Aug 18, 202521.6521.8621.6121.7921.790.09%658,691
Aug 15, 202521.7121.8321.7121.7721.77-0.32%192,706
Aug 14, 202521.7921.8521.7321.8421.840.41%394,348
Aug 13, 202521.8121.8221.6221.7521.75-0.14%527,123
Aug 12, 202521.8221.8321.7621.7821.78-0.41%201,064
Aug 11, 202521.8421.9121.7921.8721.870.14%220,765
Aug 8, 202521.9122.0021.7621.8421.84-536,670
Aug 7, 202521.8921.9621.8321.8421.840.32%332,836
Aug 6, 202522.0422.1221.7221.7721.77-0.23%530,074
Aug 5, 202521.9421.9621.8221.8221.82-0.86%225,270
Aug 4, 202521.9422.1221.9122.0122.01-0.36%558,276
Aug 1, 202522.4522.4522.0622.0922.09-1.60%505,937
Jul 31, 202522.4522.5222.3622.4522.45-0.84%656,768
Jul 30, 202522.5922.7522.4422.6422.64-0.22%1,038,818
Jul 29, 202522.3922.7322.3822.6922.691.29%480,336
Jul 28, 202522.3622.4022.2722.4022.401.04%373,271
Jul 25, 202522.3422.3622.1722.1722.17-1.03%381,874
Jul 24, 202522.3822.4322.2622.4022.400.09%347,283
Jul 23, 202522.3722.4122.3122.3822.38-0.27%438,213
Jul 22, 202522.3822.4722.3522.4422.44-0.18%334,018
Jul 21, 202522.4722.5522.4122.4822.48-0.22%500,568
Jul 18, 202522.7222.8122.5222.5322.530.18%762,506
Jul 17, 202522.2822.4922.2822.4922.490.81%203,334