Australia markets closed

Invesco DB Commodity Index Tracking Fund (DBC)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
22.70-0.02 (-0.09%)
At close: 04:00PM EDT
22.75 +0.05 (+0.22%)
After hours: 06:19PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202422.6122.7222.5922.7022.702,497,800
26 Mar 202422.9022.9022.7022.7222.72742,000
25 Mar 202422.8022.9922.7922.9022.901,370,900
22 Mar 202422.8322.8322.6922.7122.711,443,900
21 Mar 202422.9022.9022.7322.8722.87813,800
20 Mar 202422.8022.9122.7122.9022.901,247,400
19 Mar 202422.9522.9922.9122.9622.961,889,600
18 Mar 202422.9123.0022.8422.9722.971,384,300
15 Mar 202422.6522.8022.6322.7622.761,043,100
14 Mar 202422.6222.7322.5922.6822.681,168,500
13 Mar 202422.4522.6222.4522.6122.611,070,000
12 Mar 202422.2922.3922.2322.3022.30497,700
11 Mar 202422.1522.3922.0922.3622.36691,600
08 Mar 202422.2022.2022.0422.1722.17933,200
07 Mar 202422.1622.3322.1422.2422.24961,000
06 Mar 202422.1922.3022.1522.1822.181,466,500
05 Mar 202422.1222.1521.9922.0022.001,237,800
04 Mar 202422.2522.2522.1022.1722.17538,500
01 Mar 202422.0622.1922.0222.1022.10863,200
29 Feb 202421.9422.1121.9221.9921.99720,300
28 Feb 202422.0922.1321.9722.0222.025,225,300
27 Feb 202422.0322.1322.0322.1122.112,544,500
26 Feb 202421.8122.0121.7921.9421.94879,100
23 Feb 202421.8321.8821.7321.7421.74668,800
22 Feb 202421.9222.0821.8922.0622.06507,400
21 Feb 202422.0022.0321.9322.0022.001,689,900
20 Feb 202422.0222.0221.8321.9121.911,053,100
16 Feb 202421.9522.0821.9422.0322.03595,800
15 Feb 202421.9522.0921.9521.9821.98791,200
14 Feb 202422.1722.2421.9021.9321.93696,000
13 Feb 202422.2022.2522.1222.1422.141,222,200
12 Feb 202422.2222.3022.2122.2722.27569,000
09 Feb 202422.2422.3522.1922.2622.26601,700
08 Feb 202422.0922.2522.0922.2022.201,125,100
07 Feb 202421.9722.0921.9722.0822.08809,900
06 Feb 202421.9522.0521.9121.9821.98790,900
05 Feb 202421.7921.9221.7021.9021.90837,900
02 Feb 202421.8421.9221.7821.8121.811,235,500
01 Feb 202422.3222.4022.0122.0622.062,388,400
31 Jan 202422.5222.5622.3122.3322.331,305,300
30 Jan 202422.4222.6022.3522.5722.57941,200
29 Jan 202422.5022.5022.3322.4222.421,579,300
26 Jan 202422.4122.6122.2822.6122.61517,800
25 Jan 202422.4622.5322.3822.5122.511,600,400
24 Jan 202422.2922.3922.1922.3422.34866,700
23 Jan 202422.0522.2122.0522.1522.15442,400
22 Jan 202421.8922.1221.8622.0322.03575,900
19 Jan 202422.0622.1321.8921.9421.94559,900
18 Jan 202421.8422.0221.7721.9821.98408,300
17 Jan 202421.7321.8621.7121.8421.84570,700
16 Jan 202422.1622.1621.8721.8721.87709,000
12 Jan 202422.3022.3721.9722.0622.06673,700
11 Jan 202422.0722.1421.9321.9821.981,491,100
10 Jan 202422.0822.1021.7921.8221.82754,000
09 Jan 202421.9622.0721.8521.9721.97736,200
08 Jan 202421.7021.8421.6221.8121.81760,800
05 Jan 202422.1422.2322.0622.1322.13800,800
04 Jan 202422.1022.1221.8722.0222.02734,000
03 Jan 202421.9922.1721.9622.1422.14857,700
02 Jan 202422.1422.1621.8221.8621.862,421,600
29 Dec 202322.2022.2222.0122.0422.041,781,200
28 Dec 202322.3022.4222.1522.1622.161,145,200
27 Dec 202322.4922.5722.3522.3522.351,372,600
26 Dec 202322.2122.5622.1922.4522.451,252,200
22 Dec 202322.3922.4422.2222.2322.231,397,800
21 Dec 202322.1722.2822.1722.2722.271,352,700
20 Dec 202322.5622.5722.2322.2322.231,439,100
19 Dec 202322.2722.5022.2722.4922.491,829,600
18 Dec 202322.4422.5522.2522.3222.321,844,200
18 Dec 20231.089 Dividend
15 Dec 202323.2123.3623.1123.2522.161,734,500
14 Dec 202323.1223.2323.1023.2122.121,872,100
13 Dec 202322.6022.8322.5722.8321.761,613,700
12 Dec 202322.6722.7122.5422.5721.511,983,200
11 Dec 202322.8622.9422.7622.9221.853,260,700
08 Dec 202323.0423.1222.9323.0021.921,366,100
07 Dec 202322.9722.9822.8022.9021.831,502,200
06 Dec 202323.2223.2622.8522.8621.791,913,900
05 Dec 202323.6423.7523.4123.4322.331,557,500
04 Dec 202323.6223.8023.5123.6422.535,278,400
01 Dec 202323.9524.2023.7623.8022.691,399,700
30 Nov 202324.4024.5223.8823.9122.791,769,700
29 Nov 202324.2424.3824.0024.3223.18972,200
28 Nov 202323.9824.2323.9324.1523.021,112,800
27 Nov 202323.9424.0423.8123.8622.741,032,500
24 Nov 202324.1124.2324.0224.0222.89391,300
22 Nov 202323.8424.2023.7524.1823.05850,600
21 Nov 202324.2724.4024.2124.3923.25642,500
20 Nov 202324.1624.3324.1424.2523.11777,600
17 Nov 202323.7223.9923.7123.9522.831,241,100
16 Nov 202323.8923.9123.5623.6122.503,465,600
15 Nov 202324.2024.3624.1824.1923.061,314,500
14 Nov 202324.4424.5824.2924.3523.211,573,100
13 Nov 202324.0224.4024.0224.3923.25913,200
10 Nov 202324.0124.1023.9724.0422.91874,200
09 Nov 202323.9924.1723.9123.9222.801,254,300
08 Nov 202324.1524.2523.8823.9822.861,269,100
07 Nov 202324.4124.4424.2024.2523.111,861,600
06 Nov 202324.8824.9224.7624.7823.621,210,900
03 Nov 202324.6924.8824.6124.6823.521,407,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...