DB Commodity Index Fund Invesco (NY: DBC )

23.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 23.23 23.55 23.21 23.54 1,524,751 +0.10(+0.43%)
Apr 22, 2024 23.26 23.44 23.21 23.44 941,811 +0.00(+0.00%)
Apr 19, 2024 23.39 23.54 23.35 23.44 1,968,819 +0.11(+0.47%)
Apr 18, 2024 23.37 23.43 23.28 23.33 1,734,565 -0.01(-0.04%)
Apr 17, 2024 23.58 23.70 23.31 23.34 2,084,581 -0.37(-1.56%)
Apr 16, 2024 23.66 23.75 23.53 23.71 1,263,743 -0.04(-0.17%)
Apr 15, 2024 23.68 23.78 23.47 23.75 1,658,965 +0.03(+0.13%)
Apr 12, 2024 23.96 24.09 23.68 23.72 1,579,347 +0.03(+0.13%)
Apr 11, 2024 23.70 23.70 23.52 23.69 933,286 -0.04(-0.17%)
Apr 10, 2024 23.64 23.75 23.51 23.73 1,349,362 +0.12(+0.51%)
Apr 09, 2024 23.79 23.80 23.57 23.61 769,445 -0.13(-0.55%)
Apr 08, 2024 23.81 23.83 23.59 23.74 1,263,556 -0.01(-0.04%)
Apr 05, 2024 23.74 23.89 23.68 23.75 1,313,722 +0.12(+0.51%)
Apr 04, 2024 23.54 23.76 23.48 23.63 1,261,218 +0.06(+0.25%)
Apr 03, 2024 23.47 23.59 23.45 23.57 1,771,541 +0.28(+1.20%)
Apr 02, 2024 23.24 23.32 23.18 23.29 1,852,683 +0.21(+0.91%)
Apr 01, 2024 23.06 23.14 22.96 23.08 2,345,893 +0.11(+0.48%)
Mar 28, 2024 22.79 22.98 22.98 22.97 3,686,423 +0.27(+1.19%)
Mar 27, 2024 22.61 22.72 22.59 22.70 2,497,819 -0.02(-0.09%)
Mar 26, 2024 22.90 22.90 22.70 22.72 742,040 -0.18(-0.79%)
Mar 25, 2024 22.80 22.99 22.79 22.90 1,370,869 +0.19(+0.84%)
Mar 22, 2024 22.83 22.83 22.69 22.71 1,443,909 -0.16(-0.70%)
Mar 21, 2024 22.90 22.90 22.73 22.87 814,024 -0.03(-0.13%)
Mar 20, 2024 22.80 22.91 22.71 22.90 1,247,445 -0.06(-0.26%)
Mar 19, 2024 22.95 22.98 22.91 22.96 1,889,632 -0.01(-0.04%)
Mar 18, 2024 22.91 23.00 22.84 22.97 1,384,338 +0.21(+0.92%)
Mar 15, 2024 22.65 22.80 22.62 22.76 1,043,056 +0.08(+0.35%)
Mar 14, 2024 22.62 22.73 22.59 22.68 1,168,498 +0.07(+0.31%)
Mar 13, 2024 22.45 22.62 22.45 22.61 1,070,047 +0.31(+1.39%)
Mar 12, 2024 22.29 22.39 22.23 22.30 497,816 -0.06(-0.27%)
Mar 11, 2024 22.15 22.39 22.09 22.36 691,619 +0.19(+0.86%)
Mar 08, 2024 22.20 22.20 22.04 22.17 933,168 -0.07(-0.31%)
Mar 07, 2024 22.16 22.33 22.14 22.24 960,982 +0.06(+0.27%)
Mar 06, 2024 22.19 22.30 22.15 22.18 1,466,535 +0.18(+0.82%)
Mar 05, 2024 22.12 22.14 21.99 22.00 1,237,831 -0.17(-0.77%)
Mar 04, 2024 22.25 22.25 22.10 22.17 538,475 +0.07(+0.32%)
Mar 01, 2024 22.06 22.19 22.02 22.10 863,259 +0.11(+0.50%)
Feb 29, 2024 21.94 22.11 21.92 21.99 720,309 -0.03(-0.14%)
Feb 28, 2024 22.09 22.13 21.97 22.02 5,225,321 -0.09(-0.41%)
Feb 27, 2024 22.03 22.13 22.03 22.11 2,544,524 +0.17(+0.77%)
Feb 26, 2024 21.81 22.01 21.79 21.94 879,121 +0.20(+0.92%)
Feb 23, 2024 21.83 21.88 21.73 21.74 668,783 -0.32(-1.45%)
Feb 22, 2024 21.92 22.08 21.89 22.06 507,406 +0.06(+0.27%)
Feb 21, 2024 22.00 22.03 21.93 22.00 1,689,923 +0.09(+0.41%)
Feb 20, 2024 22.02 22.02 21.83 21.91 1,053,130 -0.12(-0.54%)
Feb 16, 2024 21.95 22.08 21.94 22.03 595,785 +0.05(+0.23%)
Feb 15, 2024 21.95 22.09 21.95 21.98 791,231 +0.05(+0.23%)
Feb 14, 2024 22.17 22.24 21.89 21.93 695,996 -0.21(-0.95%)
Feb 13, 2024 22.20 22.25 22.11 22.14 1,222,159 -0.13(-0.58%)
Feb 12, 2024 22.22 22.30 22.20 22.27 568,989 +0.01(+0.04%)
Feb 09, 2024 22.24 22.34 22.19 22.26 601,661 +0.06(+0.27%)
Feb 08, 2024 22.09 22.25 22.09 22.20 1,125,128 +0.12(+0.54%)
Feb 07, 2024 21.97 22.09 21.97 22.08 821,813 +0.10(+0.45%)
Feb 06, 2024 21.95 22.05 21.91 21.98 790,949 +0.08(+0.37%)
Feb 05, 2024 21.79 21.92 21.70 21.90 837,949 +0.09(+0.41%)
Feb 02, 2024 21.84 21.92 21.78 21.81 1,235,545 -0.25(-1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.