Invesco DB Commodity Tracking (DBC)
22.54
+0.16
(+0.71%)
USD |
NYSEARCA |
Nov 21, 16:00
22.54
0.00 (0.00%)
After-Hours: 20:00
DBC Price: 22.54 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 22.57 | 22.57 | 22.40 | 22.54 | 615369.0 |
| Nov 20, 2024 | 22.49 | 22.49 | 22.33 | 22.38 | 521479.0 |
| Nov 19, 2024 | 22.40 | 22.44 | 22.26 | 22.39 | 794725.0 |
| Nov 18, 2024 | 22.03 | 22.36 | 22.02 | 22.32 | 651165.0 |
| Nov 15, 2024 | 21.99 | 22.08 | 21.80 | 21.82 | 457972.0 |
| Nov 14, 2024 | 22.11 | 22.12 | 21.89 | 21.93 | 624851.0 |
| Nov 13, 2024 | 21.93 | 22.06 | 21.78 | 21.95 | 652079.0 |
| Nov 12, 2024 | 22.22 | 22.24 | 22.01 | 22.02 | 611857.0 |
| Nov 11, 2024 | 22.20 | 22.22 | 22.07 | 22.14 | 1.304M |
| Nov 08, 2024 | 22.63 | 22.66 | 22.43 | 22.50 | 453300.0 |
| Nov 07, 2024 | 22.68 | 22.90 | 22.60 | 22.85 | 1.472M |
| Nov 06, 2024 | 22.36 | 22.74 | 22.33 | 22.62 | 818562.0 |
| Nov 05, 2024 | 22.86 | 22.93 | 22.75 | 22.87 | 509248.0 |
| Nov 04, 2024 | 22.64 | 22.74 | 22.60 | 22.73 | 616562.0 |
| Nov 01, 2024 | 22.67 | 22.71 | 22.35 | 22.35 | 672122.0 |
| Oct 31, 2024 | 22.43 | 22.62 | 22.33 | 22.59 | 1.172M |
| Oct 30, 2024 | 22.25 | 22.44 | 22.22 | 22.44 | 807913.0 |
| Oct 29, 2024 | 22.16 | 22.23 | 22.03 | 22.16 | 569339.0 |
| Oct 28, 2024 | 22.17 | 22.25 | 22.11 | 22.20 | 1.002M |
| Oct 25, 2024 | 22.72 | 22.83 | 22.68 | 22.81 | 739811.0 |
| Oct 24, 2024 | 22.79 | 22.83 | 22.49 | 22.65 | 912511.0 |
| Oct 23, 2024 | 22.69 | 22.76 | 22.58 | 22.66 | 692405.0 |
| Oct 22, 2024 | 22.59 | 22.85 | 22.59 | 22.79 | 897400.0 |
| Oct 21, 2024 | 22.48 | 22.56 | 22.33 | 22.40 | 640003.0 |
| Oct 18, 2024 | 22.37 | 22.39 | 22.20 | 22.33 | 538355.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
10.50
Minimum
Apr 27 2020
30.53
Maximum
Jun 09 2022
20.60
Average
22.23
Median
Dec 20 2023