DBC
Invesco DB Commodity Index Tracking Fund
PCX
$30.33
+0.21
(+0.70%)
Neutral · +0.06σ
Grade C
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $30.30 | $30.33 | $30.17 | $30.33 | 0.2M |
| 2026-06-02 | $30.00 | $30.15 | $29.95 | $30.12 | 0.7M |
| 2026-06-01 | $30.04 | $30.31 | $29.84 | $29.99 | 1.6M |
| 2026-05-29 | $29.53 | $29.59 | $29.29 | $29.48 | 1.0M |
| 2026-05-28 | $29.68 | $29.73 | $29.27 | $29.72 | 0.9M |
| 2026-05-27 | $29.42 | $29.68 | $29.40 | $29.49 | 0.9M |
| 2026-05-26 | $30.13 | $30.31 | $29.99 | $30.03 | 1.5M |
| 2026-05-22 | $30.60 | $30.78 | $30.32 | $30.54 | 0.9M |
| 2026-05-21 | $31.29 | $31.29 | $30.43 | $30.70 | 0.8M |
| 2026-05-20 | $31.36 | $31.41 | $30.67 | $30.88 | 1.3M |
| 2026-05-19 | $31.62 | $31.69 | $31.41 | $31.61 | 1.0M |
| 2026-05-18 | $31.24 | $31.79 | $31.19 | $31.38 | 1.5M |
| 2026-05-15 | $31.03 | $31.24 | $30.99 | $31.19 | 0.8M |
| 2026-05-14 | $31.05 | $31.19 | $30.96 | $31.15 | 0.7M |
| 2026-05-13 | $31.60 | $31.72 | $31.31 | $31.37 | 0.8M |
| 2026-05-12 | $31.48 | $31.70 | $31.37 | $31.69 | 1.3M |
| 2026-05-11 | $30.74 | $31.17 | $30.74 | $31.06 | 3.2M |
| 2026-05-08 | $30.13 | $30.42 | $30.13 | $30.30 | 1.3M |
| 2026-05-07 | $29.74 | $30.37 | $29.57 | $30.25 | 5.4M |
| 2026-05-06 | $30.37 | $30.43 | $30.12 | $30.21 | 1.7M |
| 2026-05-05 | $31.19 | $31.27 | $31.06 | $31.20 | 0.7M |
| 2026-05-04 | $30.89 | $31.46 | $30.87 | $31.33 | 2.5M |
| 2026-05-01 | $30.88 | $30.91 | $30.59 | $30.81 | 1.6M |
| 2026-04-30 | $30.79 | $31.11 | $30.79 | $31.10 | 2.1M |
| 2026-04-29 | $30.83 | $31.11 | $30.83 | $31.08 | 1.9M |
| 2026-04-28 | $30.19 | $30.35 | $30.11 | $30.34 | 1.6M |
| 2026-04-27 | $30.00 | $30.25 | $29.97 | $30.09 | 1.5M |
| 2026-04-24 | $29.74 | $29.90 | $29.58 | $29.86 | 1.0M |
| 2026-04-23 | $29.52 | $30.04 | $29.50 | $29.89 | 1.1M |
| 2026-04-22 | $29.33 | $29.58 | $29.33 | $29.51 | 1.2M |
| 2026-04-21 | $28.77 | $29.28 | $28.73 | $29.21 | 0.8M |
| 2026-04-20 | $28.54 | $28.82 | $28.52 | $28.67 | 1.2M |
| 2026-04-17 | $28.08 | $28.35 | $27.84 | $28.29 | 4.7M |
| 2026-04-16 | $29.05 | $29.27 | $29.05 | $29.11 | 0.6M |
| 2026-04-15 | $28.84 | $29.04 | $28.80 | $28.89 | 0.8M |
| 2026-04-14 | $29.04 | $29.07 | $28.73 | $28.84 | 1.0M |
| 2026-04-13 | $29.21 | $29.34 | $28.88 | $28.96 | 1.2M |
| 2026-04-10 | $28.63 | $28.78 | $28.47 | $28.50 | 0.5M |
| 2026-04-09 | $28.80 | $28.95 | $28.45 | $28.71 | 0.9M |
| 2026-04-08 | $28.03 | $28.64 | $28.00 | $28.56 | 3.6M |
| 2026-04-07 | $29.61 | $29.76 | $29.11 | $29.37 | 2.2M |
| 2026-04-06 | $29.39 | $29.61 | $29.27 | $29.48 | 1.3M |
| 2026-04-02 | $29.47 | $29.48 | $29.03 | $29.33 | 1.8M |
| 2026-04-01 | $28.72 | $28.80 | $28.51 | $28.68 | 7.9M |
| 2026-03-31 | $29.28 | $29.38 | $28.83 | $28.95 | 6.4M |
| 2026-03-30 | $29.39 | $29.44 | $29.14 | $29.26 | 1.1M |
| 2026-03-27 | $28.85 | $29.22 | $28.80 | $29.10 | 0.6M |
| 2026-03-26 | $28.44 | $28.66 | $28.40 | $28.44 | 0.6M |
| 2026-03-25 | $27.78 | $28.24 | $27.78 | $28.17 | 0.9M |
| 2026-03-24 | $28.18 | $28.40 | $28.06 | $28.24 | 1.5M |
| 2026-03-23 | $28.11 | $28.13 | $27.41 | $27.75 | 2.1M |
| 2026-03-20 | $28.92 | $29.14 | $28.74 | $28.94 | 2.0M |
| 2026-03-19 | $29.05 | $29.25 | $28.54 | $28.84 | 1.1M |
| 2026-03-18 | $28.97 | $29.30 | $28.89 | $29.27 | 0.9M |
| 2026-03-17 | $28.69 | $28.77 | $28.54 | $28.76 | 0.4M |
| 2026-03-16 | $28.62 | $28.70 | $28.20 | $28.31 | 1.2M |
| 2026-03-13 | $28.52 | $28.79 | $28.22 | $28.71 | 1.1M |
| 2026-03-12 | $28.72 | $28.93 | $28.49 | $28.86 | 1.8M |
| 2026-03-11 | $27.67 | $28.15 | $27.35 | $28.13 | 1.2M |
| 2026-03-10 | $27.57 | $27.64 | $26.60 | $27.60 | 2.5M |
| 2026-03-09 | $28.38 | $28.61 | $26.69 | $27.14 | 5.1M |
| 2026-03-06 | $27.31 | $27.66 | $27.25 | $27.51 | 4.5M |
| 2026-03-05 | $26.35 | $26.74 | $26.32 | $26.52 | 1.3M |
| 2026-03-04 | $26.04 | $26.19 | $25.92 | $26.14 | 0.5M |
| 2026-03-03 | $26.37 | $26.39 | $25.58 | $25.91 | 1.3M |
| 2026-03-02 | $25.89 | $25.95 | $25.51 | $25.81 | 1.7M |
| 2026-02-27 | $25.10 | $25.11 | $24.94 | $25.10 | 0.5M |
| 2026-02-26 | $24.59 | $24.87 | $24.51 | $24.76 | 0.4M |
| 2026-02-25 | $24.76 | $24.93 | $24.68 | $24.75 | 0.8M |
| 2026-02-24 | $24.69 | $24.75 | $24.62 | $24.72 | 0.8M |
| 2026-02-23 | $24.74 | $24.85 | $24.64 | $24.75 | 0.7M |
| 2026-02-20 | $24.45 | $24.64 | $24.41 | $24.60 | 0.4M |
| 2026-02-19 | $24.29 | $24.43 | $24.21 | $24.43 | 0.3M |
| 2026-02-18 | $23.97 | $24.24 | $23.97 | $24.21 | 0.4M |
| 2026-02-17 | $23.66 | $23.69 | $23.52 | $23.59 | 0.4M |
| 2026-02-13 | $23.85 | $23.95 | $23.74 | $23.88 | 0.3M |
| 2026-02-12 | $24.28 | $24.30 | $23.77 | $23.80 | 1.8M |
| 2026-02-11 | $24.43 | $24.43 | $24.25 | $24.37 | 1.0M |
| 2026-02-10 | $24.23 | $24.23 | $24.03 | $24.14 | 0.4M |
| 2026-02-09 | $23.98 | $24.29 | $23.97 | $24.25 | 0.6M |
| 2026-02-06 | $23.84 | $24.15 | $23.83 | $24.01 | 0.9M |
| 2026-02-05 | $23.86 | $24.01 | $23.64 | $23.76 | 0.9M |
| 2026-02-04 | $24.18 | $24.27 | $23.93 | $24.19 | 1.3M |
| 2026-02-03 | $23.97 | $24.17 | $23.87 | $24.15 | 1.2M |
| 2026-02-02 | $23.66 | $23.76 | $23.39 | $23.54 | 3.1M |
| 2026-01-30 | $24.79 | $24.86 | $23.95 | $24.43 | 2.3M |
| 2026-01-29 | $25.67 | $25.69 | $24.77 | $25.30 | 1.0M |
| 2026-01-28 | $24.77 | $24.97 | $24.71 | $24.94 | 0.6M |
| 2026-01-27 | $24.30 | $24.63 | $24.23 | $24.62 | 0.9M |
| 2026-01-26 | $24.35 | $24.50 | $24.19 | $24.29 | 0.7M |
| 2026-01-23 | $24.05 | $24.20 | $24.05 | $24.18 | 0.9M |
| 2026-01-22 | $23.72 | $23.76 | $23.65 | $23.74 | 0.4M |
| 2026-01-21 | $23.78 | $23.79 | $23.65 | $23.75 | 0.7M |
| 2026-01-20 | $23.51 | $23.59 | $23.45 | $23.48 | 0.4M |
| 2026-01-16 | $23.20 | $23.24 | $23.09 | $23.16 | 0.5M |
| 2026-01-15 | $23.18 | $23.31 | $23.12 | $23.20 | 0.5M |
| 2026-01-14 | $23.57 | $23.65 | $23.26 | $23.39 | 1.3M |
| 2026-01-13 | $23.35 | $23.47 | $23.30 | $23.37 | 0.8M |
| 2026-01-12 | $23.06 | $23.25 | $23.06 | $23.19 | 0.3M |
| 2026-01-09 | $22.97 | $23.06 | $22.89 | $22.90 | 0.2M |
| 2026-01-08 | $22.61 | $22.90 | $22.60 | $22.88 | 0.8M |
| 2026-01-07 | $22.71 | $22.71 | $22.51 | $22.59 | 0.7M |
| 2026-01-06 | $22.94 | $22.98 | $22.78 | $22.80 | 0.6M |
| 2026-01-05 | $22.63 | $22.82 | $22.63 | $22.81 | 0.9M |
| 2026-01-02 | $22.39 | $22.42 | $22.29 | $22.39 | 0.8M |
| 2025-12-31 | $22.52 | $22.56 | $22.35 | $22.36 | 0.9M |
| 2025-12-30 | $22.72 | $22.73 | $22.62 | $22.64 | 0.6M |
| 2025-12-29 | $22.59 | $22.61 | $22.47 | $22.49 | 0.5M |
| 2025-12-26 | $22.71 | $22.76 | $22.63 | $22.70 | 0.7M |
| 2025-12-24 | $22.67 | $22.67 | $22.56 | $22.63 | 0.4M |
| 2025-12-23 | $22.48 | $22.65 | $22.42 | $22.64 | 0.6M |
| 2025-12-22 | $22.38 | $22.41 | $22.34 | $22.39 | 0.5M |
| 2025-12-19 | $22.77 | $22.88 | $22.72 | $22.85 | 0.3M |
| 2025-12-18 | $22.79 | $22.84 | $22.67 | $22.69 | 0.2M |
| 2025-12-17 | $22.74 | $22.86 | $22.71 | $22.85 | 0.5M |
| 2025-12-16 | $22.65 | $22.68 | $22.56 | $22.58 | 0.4M |
| 2025-12-15 | $22.88 | $22.90 | $22.73 | $22.81 | 0.3M |
| 2025-12-12 | $23.12 | $23.12 | $22.86 | $22.92 | 0.4M |
| 2025-12-11 | $22.95 | $23.12 | $22.95 | $23.11 | 0.5M |
| 2025-12-10 | $22.98 | $23.16 | $22.93 | $23.13 | 0.4M |
| 2025-12-09 | $23.03 | $23.04 | $22.95 | $22.99 | 0.3M |
| 2025-12-08 | $23.17 | $23.19 | $23.04 | $23.04 | 0.8M |
| 2025-12-05 | $23.30 | $23.44 | $23.30 | $23.33 | 0.5M |
| 2025-12-04 | $23.12 | $23.22 | $23.05 | $23.19 | 0.2M |
| 2025-12-03 | $23.15 | $23.20 | $23.07 | $23.13 | 0.1M |