Skip to main content
Invesco DB Commodity Index Tracking Fund (DBC)
NYSEARCA: DBC · Real-Time Price · USD
30.34
+0.25 (0.83%)
Apr 28, 2026, 4:00 PM EDT - Market closed

DBC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.1930.3530.1130.3430.340.83%1,564,067
Apr 27, 202630.0030.2529.9730.0930.090.77%1,478,189
Apr 24, 202629.7429.9029.5829.8629.86-0.10%972,540
Apr 23, 202629.5230.0429.5029.8929.891.29%1,074,280
Apr 22, 202629.3329.5829.3329.5129.511.03%1,230,133
Apr 21, 202628.7729.2828.7329.2129.211.88%801,912
Apr 20, 202628.5428.8228.5228.6728.671.34%1,226,019
Apr 17, 202628.0828.3527.8428.2928.29-2.82%4,701,339
Apr 16, 202629.0529.2729.0529.1129.110.76%554,822
Apr 15, 202628.8429.0428.8028.8928.890.17%768,444
Apr 14, 202629.0429.0728.7328.8428.84-0.41%955,255
Apr 13, 202629.2129.3428.8828.9628.961.61%1,206,441
Apr 10, 202628.6328.7828.4728.5028.50-0.73%483,148
Apr 9, 202628.8028.9528.4528.7128.710.53%946,085
Apr 8, 202628.0328.6428.0028.5628.56-2.76%3,557,274
Apr 7, 202629.6129.7629.1129.3729.37-0.37%2,204,421
Apr 6, 202629.3929.6129.2729.4829.480.51%1,310,316
Apr 2, 202629.4729.4829.0329.3329.332.27%1,757,074
Apr 1, 202628.7228.8028.5128.6828.68-0.93%7,815,016
Mar 31, 202629.2829.3828.8328.9528.95-1.06%6,391,844
Mar 30, 202629.3929.4429.1429.2629.260.55%1,066,224
Mar 27, 202628.8529.2228.8029.1029.102.32%594,905
Mar 26, 202628.4428.6628.4028.4428.440.96%567,899
Mar 25, 202627.7828.2427.7828.1728.17-0.25%910,056
Mar 24, 202628.1828.4028.0628.2428.241.77%1,491,925
Mar 23, 202628.1128.1327.4127.7527.75-4.11%2,128,944
Mar 20, 202628.9229.1428.7428.9428.940.35%1,956,008
Mar 19, 202629.0529.2528.5428.8428.84-1.47%1,050,333
Mar 18, 202628.9729.3028.8929.2729.271.77%869,110
Mar 17, 202628.6928.7728.5428.7628.761.59%447,798
Mar 16, 202628.6228.7028.2028.3128.31-1.39%1,230,694
Mar 13, 202628.5228.7928.2228.7128.71-0.52%1,135,606
Mar 12, 202628.7228.9328.4928.8628.862.60%1,766,757
Mar 11, 202627.6728.1527.3528.1328.131.92%1,225,204
Mar 10, 202627.5727.6426.6027.6027.601.69%2,497,720
Mar 9, 202628.3828.6126.6927.1427.14-1.34%5,108,014
Mar 6, 202627.3127.6627.2527.5127.513.73%4,460,325
Mar 5, 202626.3526.7426.3226.5226.521.45%1,299,575
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