Skip to main content

DB Commodity Index Fund Invesco (NY: DBC )

21.91 -0.17 (-0.77%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 21.94 21.99 21.86 21.91 437,941 -0.17(-0.77%)
Dec 05, 2024 22.11 22.17 22.02 22.08 407,021 -0.03(-0.14%)
Dec 04, 2024 22.27 22.28 22.04 22.11 875,639 -0.12(-0.54%)
Dec 03, 2024 22.17 22.29 22.10 22.23 482,273 +0.25(+1.14%)
Dec 02, 2024 22.07 22.09 21.93 21.98 563,042 -0.16(-0.72%)
Nov 29, 2024 22.22 22.27 22.11 22.14 418,979 +0.02(+0.09%)
Nov 27, 2024 22.16 22.28 22.04 22.12 560,696 -0.12(-0.54%)
Nov 26, 2024 22.36 22.49 22.12 22.24 1,010,486 +0.00(+0.00%)
Nov 25, 2024 22.38 22.46 22.19 22.24 609,826 -0.32(-1.42%)
Nov 22, 2024 22.41 22.62 22.39 22.56 534,799 +0.02(+0.09%)
Nov 21, 2024 22.57 22.57 22.40 22.54 619,857 +0.16(+0.71%)
Nov 20, 2024 22.46 22.49 22.33 22.38 521,479 -0.01(-0.04%)
Nov 19, 2024 22.38 22.44 22.26 22.39 794,816 +0.07(+0.31%)
Nov 18, 2024 22.02 22.36 22.02 22.32 651,375 +0.50(+2.29%)
Nov 15, 2024 21.98 22.08 21.80 21.82 458,010 -0.11(-0.50%)
Nov 14, 2024 22.12 22.12 21.89 21.93 625,804 -0.02(-0.09%)
Nov 13, 2024 21.94 22.06 21.77 21.95 652,130 -0.07(-0.32%)
Nov 12, 2024 22.22 22.24 22.01 22.02 612,029 -0.12(-0.54%)
Nov 11, 2024 22.22 22.22 22.07 22.14 1,303,686 -0.36(-1.60%)
Nov 08, 2024 22.63 22.66 22.43 22.50 453,301 -0.35(-1.53%)
Nov 07, 2024 22.68 22.90 22.59 22.85 1,471,782 +0.23(+1.02%)
Nov 06, 2024 22.36 22.73 22.33 22.62 818,599 -0.25(-1.09%)
Nov 05, 2024 22.86 22.93 22.75 22.87 509,281 +0.14(+0.62%)
Nov 04, 2024 22.64 22.74 22.60 22.73 616,562 +0.38(+1.70%)
Nov 01, 2024 22.67 22.71 22.35 22.35 672,122 -0.24(-1.06%)
Oct 31, 2024 22.43 22.61 22.33 22.59 1,172,470 +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%)
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.