Invesco DB Commodity Index Tracking Fund (DBC)
NYSEARCA: DBC · Real-Time Price · USD
26.57
-0.36 (-1.34%)
Jun 26, 2026, 4:00 PM EDT - Market closed
DBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 26.61 | 26.64 | 26.49 | 26.57 | 26.57 | -1.34% | 522,315 |
| Jun 25, 2026 | 26.55 | 27.00 | 26.53 | 26.93 | 26.93 | 1.81% | 529,462 |
| Jun 24, 2026 | 26.53 | 26.66 | 26.41 | 26.45 | 26.45 | -2.47% | 1,049,926 |
| Jun 23, 2026 | 27.09 | 27.18 | 27.03 | 27.12 | 27.12 | -1.06% | 572,937 |
| Jun 22, 2026 | 27.51 | 27.54 | 27.32 | 27.41 | 27.41 | -0.80% | 585,400 |
| Jun 18, 2026 | 27.53 | 27.70 | 27.28 | 27.63 | 27.63 | -0.29% | 1,120,931 |
| Jun 17, 2026 | 27.97 | 28.35 | 27.68 | 27.71 | 27.71 | -0.68% | 1,454,223 |
| Jun 16, 2026 | 27.90 | 28.04 | 27.76 | 27.90 | 27.90 | -1.13% | 463,732 |
| Jun 15, 2026 | 28.18 | 28.25 | 28.10 | 28.22 | 28.22 | -1.16% | 1,068,994 |
| Jun 12, 2026 | 28.63 | 28.88 | 28.51 | 28.55 | 28.55 | -1.04% | 1,080,582 |
| Jun 11, 2026 | 29.17 | 29.32 | 28.77 | 28.85 | 28.85 | -1.10% | 1,377,426 |
| Jun 10, 2026 | 29.12 | 29.39 | 29.12 | 29.17 | 29.17 | 0.34% | 930,753 |
| Jun 9, 2026 | 29.27 | 29.33 | 28.82 | 29.07 | 29.07 | -1.36% | 2,689,220 |
| Jun 8, 2026 | 29.48 | 29.58 | 29.41 | 29.47 | 29.47 | 0.82% | 654,179 |
| Jun 5, 2026 | 29.61 | 29.62 | 29.20 | 29.23 | 29.23 | -2.18% | 1,123,358 |
| Jun 4, 2026 | 29.96 | 29.97 | 29.75 | 29.88 | 29.88 | -1.35% | 781,243 |
| Jun 3, 2026 | 30.30 | 30.37 | 30.17 | 30.29 | 30.29 | 0.56% | 505,463 |
| Jun 2, 2026 | 30.00 | 30.15 | 29.95 | 30.12 | 30.12 | 0.43% | 715,584 |
| Jun 1, 2026 | 30.04 | 30.31 | 29.84 | 29.99 | 29.99 | 1.73% | 1,640,753 |
| May 29, 2026 | 29.53 | 29.59 | 29.29 | 29.48 | 29.48 | -0.81% | 1,034,972 |
| May 28, 2026 | 29.68 | 29.73 | 29.27 | 29.72 | 29.72 | 0.78% | 918,708 |
| May 27, 2026 | 29.42 | 29.68 | 29.40 | 29.49 | 29.49 | -1.80% | 934,637 |
| May 26, 2026 | 30.13 | 30.31 | 29.99 | 30.03 | 30.03 | -1.67% | 1,488,847 |
| May 22, 2026 | 30.60 | 30.78 | 30.32 | 30.54 | 30.54 | -0.52% | 863,113 |
| May 21, 2026 | 31.29 | 31.29 | 30.43 | 30.70 | 30.70 | -0.58% | 749,097 |
| May 20, 2026 | 31.36 | 31.41 | 30.67 | 30.88 | 30.88 | -2.31% | 1,341,809 |
| May 19, 2026 | 31.62 | 31.69 | 31.41 | 31.61 | 31.61 | 0.73% | 957,828 |
| May 18, 2026 | 31.24 | 31.79 | 31.19 | 31.38 | 31.38 | 0.61% | 1,513,885 |
| May 15, 2026 | 31.03 | 31.24 | 30.99 | 31.19 | 31.19 | 0.13% | 832,186 |
| May 14, 2026 | 31.05 | 31.19 | 30.96 | 31.15 | 31.15 | -0.70% | 679,249 |
| May 13, 2026 | 31.60 | 31.72 | 31.31 | 31.37 | 31.37 | -1.01% | 777,791 |
| May 12, 2026 | 31.48 | 31.70 | 31.37 | 31.69 | 31.69 | 2.03% | 1,301,873 |
| May 11, 2026 | 30.74 | 31.17 | 30.74 | 31.06 | 31.06 | 2.51% | 3,213,644 |
| May 8, 2026 | 30.13 | 30.42 | 30.13 | 30.30 | 30.30 | 0.17% | 1,309,989 |
| May 7, 2026 | 29.74 | 30.37 | 29.57 | 30.25 | 30.25 | 0.13% | 5,368,612 |
| May 6, 2026 | 30.37 | 30.43 | 30.12 | 30.21 | 30.21 | -3.17% | 1,739,858 |
| May 5, 2026 | 31.19 | 31.27 | 31.06 | 31.20 | 31.20 | -0.41% | 699,719 |
| May 4, 2026 | 30.89 | 31.46 | 30.87 | 31.33 | 31.33 | 1.69% | 2,479,719 |
| May 1, 2026 | 30.88 | 30.91 | 30.59 | 30.81 | 30.81 | -0.93% | 1,626,321 |
| Apr 30, 2026 | 30.79 | 31.11 | 30.79 | 31.10 | 31.10 | 0.06% | 2,145,565 |
| Apr 29, 2026 | 30.83 | 31.11 | 30.83 | 31.08 | 31.08 | 2.44% | 1,886,209 |
| Apr 28, 2026 | 30.19 | 30.35 | 30.11 | 30.34 | 30.34 | 0.83% | 1,564,687 |
| Apr 27, 2026 | 30.00 | 30.25 | 29.97 | 30.09 | 30.09 | 0.77% | 1,478,862 |
| Apr 24, 2026 | 29.74 | 29.90 | 29.58 | 29.86 | 29.86 | -0.10% | 974,036 |
| Apr 23, 2026 | 29.52 | 30.04 | 29.50 | 29.89 | 29.89 | 1.29% | 1,074,291 |
| Apr 22, 2026 | 29.33 | 29.58 | 29.33 | 29.51 | 29.51 | 1.03% | 1,232,901 |
| Apr 21, 2026 | 28.77 | 29.28 | 28.73 | 29.21 | 29.21 | 1.88% | 804,294 |
| Apr 20, 2026 | 28.54 | 28.82 | 28.52 | 28.67 | 28.67 | 1.34% | 1,226,278 |
| Apr 17, 2026 | 28.08 | 28.35 | 27.84 | 28.29 | 28.29 | -2.82% | 4,703,480 |
| Apr 16, 2026 | 29.05 | 29.27 | 29.05 | 29.11 | 29.11 | 0.76% | 556,973 |
| Apr 15, 2026 | 28.84 | 29.04 | 28.80 | 28.89 | 28.89 | 0.17% | 770,325 |
| Apr 14, 2026 | 29.04 | 29.07 | 28.73 | 28.84 | 28.84 | -0.41% | 957,996 |
| Apr 13, 2026 | 29.21 | 29.34 | 28.88 | 28.96 | 28.96 | 1.61% | 1,207,038 |
| Apr 10, 2026 | 28.63 | 28.78 | 28.47 | 28.50 | 28.50 | -0.73% | 496,802 |
| Apr 9, 2026 | 28.80 | 28.95 | 28.45 | 28.71 | 28.71 | 0.53% | 948,337 |
| Apr 8, 2026 | 28.03 | 28.64 | 28.00 | 28.56 | 28.56 | -2.76% | 3,558,292 |
| Apr 7, 2026 | 29.61 | 29.76 | 29.11 | 29.37 | 29.37 | -0.37% | 2,210,051 |
| Apr 6, 2026 | 29.39 | 29.61 | 29.27 | 29.48 | 29.48 | 0.51% | 1,310,961 |
| Apr 2, 2026 | 29.47 | 29.48 | 29.03 | 29.33 | 29.33 | 2.27% | 1,765,340 |
| Apr 1, 2026 | 28.72 | 28.80 | 28.51 | 28.68 | 28.68 | -0.93% | 7,867,014 |
| Mar 31, 2026 | 29.28 | 29.38 | 28.83 | 28.95 | 28.95 | -1.06% | 6,393,700 |
| Mar 30, 2026 | 29.39 | 29.44 | 29.14 | 29.26 | 29.26 | 0.55% | 1,067,805 |
| Mar 27, 2026 | 28.85 | 29.22 | 28.80 | 29.10 | 29.10 | 2.32% | 595,395 |
| Mar 26, 2026 | 28.44 | 28.66 | 28.40 | 28.44 | 28.44 | 0.96% | 569,864 |
| Mar 25, 2026 | 27.78 | 28.24 | 27.78 | 28.17 | 28.17 | -0.25% | 910,097 |
| Mar 24, 2026 | 28.18 | 28.40 | 28.06 | 28.24 | 28.24 | 1.77% | 1,491,971 |
| Mar 23, 2026 | 28.11 | 28.13 | 27.41 | 27.75 | 27.75 | -4.11% | 2,131,397 |
| Mar 20, 2026 | 28.92 | 29.14 | 28.74 | 28.94 | 28.94 | 0.35% | 1,960,061 |
| Mar 19, 2026 | 29.05 | 29.25 | 28.54 | 28.84 | 28.84 | -1.47% | 1,052,102 |
| Mar 18, 2026 | 28.97 | 29.30 | 28.89 | 29.27 | 29.27 | 1.77% | 873,353 |
| Mar 17, 2026 | 28.69 | 28.77 | 28.54 | 28.76 | 28.76 | 1.59% | 449,843 |
| Mar 16, 2026 | 28.62 | 28.70 | 28.20 | 28.31 | 28.31 | -1.39% | 1,232,029 |
| Mar 13, 2026 | 28.52 | 28.79 | 28.22 | 28.71 | 28.71 | -0.52% | 1,135,613 |
| Mar 12, 2026 | 28.72 | 28.93 | 28.49 | 28.86 | 28.86 | 2.60% | 1,770,053 |
| Mar 11, 2026 | 27.67 | 28.15 | 27.35 | 28.13 | 28.13 | 1.92% | 1,227,159 |
| Mar 10, 2026 | 27.57 | 27.64 | 26.60 | 27.60 | 27.60 | 1.69% | 2,497,803 |
| Mar 9, 2026 | 28.38 | 28.61 | 26.69 | 27.14 | 27.14 | -1.34% | 5,116,148 |
| Mar 6, 2026 | 27.31 | 27.66 | 27.25 | 27.51 | 27.51 | 3.73% | 4,462,906 |
| Mar 5, 2026 | 26.35 | 26.74 | 26.32 | 26.52 | 26.52 | 1.45% | 1,301,661 |
| Mar 4, 2026 | 26.04 | 26.19 | 25.92 | 26.14 | 26.14 | 0.89% | 540,074 |
| Mar 3, 2026 | 26.37 | 26.39 | 25.58 | 25.91 | 25.91 | 0.39% | 1,299,213 |
| Mar 2, 2026 | 25.89 | 25.95 | 25.51 | 25.81 | 25.81 | 2.83% | 1,707,327 |
| Feb 27, 2026 | 25.10 | 25.11 | 24.94 | 25.10 | 25.10 | 1.37% | 467,929 |
| Feb 26, 2026 | 24.59 | 24.87 | 24.51 | 24.76 | 24.76 | 0.04% | 386,353 |
| Feb 25, 2026 | 24.76 | 24.93 | 24.68 | 24.75 | 24.75 | 0.12% | 785,531 |
| Feb 24, 2026 | 24.69 | 24.75 | 24.62 | 24.72 | 24.72 | -0.12% | 778,593 |
| Feb 23, 2026 | 24.74 | 24.85 | 24.64 | 24.75 | 24.75 | 0.61% | 747,296 |
| Feb 20, 2026 | 24.45 | 24.64 | 24.41 | 24.60 | 24.60 | 0.70% | 350,529 |
| Feb 19, 2026 | 24.29 | 24.43 | 24.21 | 24.43 | 24.43 | 0.91% | 278,783 |
| Feb 18, 2026 | 23.97 | 24.24 | 23.97 | 24.21 | 24.21 | 2.63% | 408,503 |
| Feb 17, 2026 | 23.66 | 23.69 | 23.52 | 23.59 | 23.59 | -1.21% | 387,599 |
| Feb 13, 2026 | 23.85 | 23.95 | 23.74 | 23.88 | 23.88 | 0.34% | 250,740 |
| Feb 12, 2026 | 24.28 | 24.30 | 23.77 | 23.80 | 23.80 | -2.34% | 1,756,512 |
| Feb 11, 2026 | 24.43 | 24.43 | 24.25 | 24.37 | 24.37 | 0.95% | 1,026,015 |
| Feb 10, 2026 | 24.23 | 24.23 | 24.03 | 24.14 | 24.14 | -0.45% | 383,488 |
| Feb 9, 2026 | 23.98 | 24.29 | 23.97 | 24.25 | 24.25 | 1.00% | 630,402 |
| Feb 6, 2026 | 23.84 | 24.15 | 23.83 | 24.01 | 24.01 | 1.05% | 913,122 |
| Feb 5, 2026 | 23.86 | 24.01 | 23.64 | 23.76 | 23.76 | -1.78% | 916,089 |
| Feb 4, 2026 | 24.18 | 24.27 | 23.93 | 24.19 | 24.19 | 0.17% | 1,310,352 |
| Feb 3, 2026 | 23.97 | 24.17 | 23.87 | 24.15 | 24.15 | 2.59% | 1,163,495 |