Invesco DB Commodity Index Tracking Fund (DBC)
30.94
-0.32
(-1.01%)
USD |
NYSEARCA |
Aug 24, 16:00
30.92
-0.02
(-0.08%)
After-Hours: 20:00
DBC Price : 30.94 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 31.32 | 31.37 | 31.18 | 31.26 | 466902.0 |
| Aug 20, 2026 | 31.00 | 31.12 | 30.95 | 31.11 | 408604.0 |
| Aug 19, 2026 | 30.65 | 30.91 | 30.65 | 30.76 | 352902.0 |
| Aug 18, 2026 | 30.57 | 30.64 | 30.48 | 30.48 | 535723.0 |
| Aug 17, 2026 | 30.14 | 30.60 | 30.14 | 30.56 | 660499.0 |
| Aug 14, 2026 | 29.81 | 30.03 | 29.74 | 30.00 | 166377.0 |
| Aug 13, 2026 | 29.86 | 29.97 | 29.64 | 29.78 | 317808.0 |
| Aug 12, 2026 | 29.96 | 30.13 | 29.93 | 30.11 | 1.079M |
| Aug 11, 2026 | 29.71 | 30.00 | 29.71 | 29.97 | 314772.0 |
| Aug 10, 2026 | 29.48 | 29.96 | 29.41 | 29.93 | 1.200M |
| Aug 07, 2026 | 28.87 | 29.14 | 28.87 | 28.91 | 1.115M |
| Aug 06, 2026 | 28.65 | 28.93 | 28.61 | 28.86 | 788990.0 |
| Aug 05, 2026 | 28.49 | 28.56 | 28.32 | 28.48 | 632165.0 |
| Aug 04, 2026 | 28.43 | 28.48 | 28.20 | 28.31 | 1.681M |
| Aug 03, 2026 | 29.35 | 29.35 | 28.60 | 28.88 | 1.391M |
| Jul 31, 2026 | 29.54 | 29.56 | 29.29 | 29.45 | 1.294M |
| Jul 30, 2026 | 29.30 | 29.40 | 29.24 | 29.32 | 641051.0 |
| Jul 29, 2026 | 29.25 | 29.50 | 29.22 | 29.42 | 1.144M |
| Jul 28, 2026 | 28.88 | 28.92 | 28.46 | 28.60 | 533166.0 |
| Jul 27, 2026 | 29.43 | 29.43 | 29.00 | 29.01 | 820904.0 |
| Jul 24, 2026 | 30.08 | 30.15 | 29.87 | 30.10 | 817489.0 |
| Jul 23, 2026 | 30.28 | 30.57 | 30.28 | 30.31 | 1.268M |
| Jul 22, 2026 | 29.86 | 29.96 | 29.79 | 29.86 | 1.198M |
| Jul 21, 2026 | 29.45 | 29.60 | 29.43 | 29.57 | 924817.0 |
| Jul 20, 2026 | 28.99 | 29.22 | 28.92 | 29.14 | 808960.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median