DB Commodity Index Fund Invesco (NY: DBC )

22.59 +0.15 (+0.67%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 22.43 22.61 22.33 22.59 1,162,870 +0.15(+0.67%)
Oct 30, 2024 22.25 22.44 22.22 22.44 807,913 +0.28(+1.26%)
Oct 29, 2024 22.16 22.23 22.03 22.16 569,339 -0.04(-0.18%)
Oct 28, 2024 22.17 22.25 22.11 22.20 1,002,208 -0.61(-2.67%)
Oct 25, 2024 22.72 22.83 22.68 22.81 739,811 +0.16(+0.71%)
Oct 24, 2024 22.79 22.83 22.49 22.65 912,511 -0.01(-0.04%)
Oct 23, 2024 22.69 22.75 22.57 22.66 692,405 -0.13(-0.57%)
Oct 22, 2024 22.59 22.85 22.59 22.79 897,374 +0.39(+1.74%)
Oct 21, 2024 22.48 22.56 22.33 22.40 640,003 +0.07(+0.31%)
Oct 18, 2024 22.37 22.39 22.20 22.33 538,355 -0.12(-0.53%)
Oct 17, 2024 22.32 22.45 22.25 22.45 620,619 +0.03(+0.13%)
Oct 16, 2024 22.42 22.48 22.29 22.42 683,830 -0.06(-0.27%)
Oct 15, 2024 22.43 22.51 22.31 22.48 1,113,738 -0.44(-1.92%)
Oct 14, 2024 22.94 23.08 22.87 22.92 842,541 -0.36(-1.55%)
Oct 11, 2024 23.23 23.36 23.20 23.28 726,708 +0.02(+0.09%)
Oct 10, 2024 22.94 23.28 22.91 23.26 961,291 +0.45(+1.97%)
Oct 09, 2024 22.66 22.82 22.54 22.81 872,320 -0.20(-0.87%)
Oct 08, 2024 23.17 23.17 22.80 23.01 1,115,886 -0.55(-2.33%)
Oct 07, 2024 23.33 23.60 23.31 23.56 1,330,740 +0.32(+1.38%)
Oct 04, 2024 23.24 23.37 23.18 23.24 1,059,531 +0.06(+0.26%)
Oct 03, 2024 22.88 23.22 22.84 23.18 1,126,862 +0.33(+1.44%)
Oct 02, 2024 22.92 23.02 22.66 22.85 1,089,926 +0.19(+0.84%)
Oct 01, 2024 22.18 22.85 22.18 22.66 1,154,159 +0.39(+1.75%)
Sep 30, 2024 22.24 22.38 22.18 22.27 1,042,606 -0.05(-0.22%)
Sep 27, 2024 22.18 22.34 22.12 22.32 649,863 +0.11(+0.50%)
Sep 26, 2024 22.26 22.40 22.16 22.21 887,671 -0.20(-0.89%)
Sep 25, 2024 22.50 22.55 22.32 22.41 813,746 -0.19(-0.84%)
Sep 24, 2024 22.60 22.61 22.48 22.60 775,433 +0.37(+1.66%)
Sep 23, 2024 22.26 22.41 22.07 22.23 658,274 +0.01(+0.05%)
Sep 20, 2024 22.16 22.25 22.09 22.22 617,711 +0.00(+0.00%)
Sep 19, 2024 22.10 22.27 22.05 22.22 726,738 +0.39(+1.79%)
Sep 18, 2024 21.92 22.10 21.83 21.83 1,001,968 -0.14(-0.64%)
Sep 17, 2024 21.79 22.00 21.79 21.97 889,952 +0.15(+0.69%)
Sep 16, 2024 21.80 21.87 21.73 21.82 586,156 +0.16(+0.74%)
Sep 13, 2024 21.71 21.80 21.57 21.66 939,153 +0.04(+0.19%)
Sep 12, 2024 21.42 21.65 21.36 21.62 1,058,595 +0.41(+1.93%)
Sep 11, 2024 21.19 21.28 20.93 21.21 1,107,642 +0.19(+0.90%)
Sep 10, 2024 21.31 21.33 20.90 21.02 957,657 -0.31(-1.45%)
Sep 09, 2024 21.26 21.40 21.16 21.33 2,390,017 +0.06(+0.28%)
Sep 06, 2024 21.62 21.69 21.16 21.27 1,175,999 -0.29(-1.35%)
Sep 05, 2024 21.66 21.76 21.49 21.56 593,844 +0.05(+0.23%)
Sep 04, 2024 21.57 21.73 21.50 21.51 456,432 -0.16(-0.74%)
Sep 03, 2024 21.75 21.75 21.61 21.67 540,740 -0.44(-1.99%)
Aug 30, 2024 22.20 22.23 22.08 22.11 388,890 -0.25(-1.12%)
Aug 29, 2024 22.23 22.36 22.23 22.36 458,718 +0.25(+1.13%)
Aug 28, 2024 22.15 22.26 22.09 22.11 500,683 -0.27(-1.21%)
Aug 27, 2024 22.45 22.47 22.36 22.38 556,043 -0.11(-0.49%)
Aug 26, 2024 22.52 22.57 22.46 22.49 417,181 +0.23(+1.03%)
Aug 23, 2024 22.10 22.27 22.09 22.26 727,695 +0.39(+1.78%)
Aug 22, 2024 21.87 21.98 21.82 21.87 473,541 -0.02(-0.09%)
Aug 21, 2024 22.07 22.11 21.81 21.89 545,398 -0.11(-0.50%)
Aug 20, 2024 22.15 22.20 21.97 22.00 539,274 -0.09(-0.41%)
Aug 19, 2024 22.23 22.30 22.05 22.09 557,643 -0.12(-0.54%)
Aug 16, 2024 22.22 22.26 22.12 22.21 570,141 -0.14(-0.63%)
Aug 15, 2024 22.31 22.46 22.30 22.35 556,631 +0.18(+0.81%)
Aug 14, 2024 22.32 22.38 22.14 22.17 509,995 -0.14(-0.63%)
Aug 13, 2024 22.43 22.44 22.29 22.31 374,894 -0.21(-0.93%)
Aug 12, 2024 22.36 22.59 22.31 22.52 550,865 +0.31(+1.40%)
Aug 09, 2024 22.24 22.24 22.12 22.21 465,124 +0.13(+0.59%)
Aug 08, 2024 21.93 22.13 21.93 22.08 568,721 +0.20(+0.91%)
Aug 07, 2024 21.81 21.98 21.77 21.88 1,050,632 +0.20(+0.92%)
Aug 06, 2024 21.60 21.82 21.60 21.68 1,633,162 -0.18(-0.82%)
Aug 05, 2024 21.52 21.87 21.51 21.86 2,372,725 -0.04(-0.18%)
Aug 02, 2024 22.06 22.07 21.79 21.90 2,740,385 -0.41(-1.84%)
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.