DB Commodity Index Fund Invesco (NY: DBC )

21.35 USD -0.40 (-1.84%)
Official Closing Price Updated: 8:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 21.52 21.65 21.35 21.35 4,256,847 -0.40(-1.84%)
Oct 26, 2021 21.72 21.75 1,604,719 +0.03(+0.14%)
Oct 25, 2021 21.77 21.83 21.70 21.72 1,764,101 +0.11(+0.51%)
Oct 22, 2021 21.61 21.67 21.41 21.61 2,690,887 +0.10(+0.46%)
Oct 21, 2021 21.59 21.64 21.30 21.51 3,270,876 -0.33(-1.51%)
Oct 20, 2021 21.51 21.85 21.48 21.84 3,466,982 +0.24(+1.11%)
Oct 19, 2021 21.50 21.67 21.42 21.60 4,928,576 +0.05(+0.23%)
Oct 18, 2021 21.79 21.84 21.55 21.55 6,736,001 -0.13(-0.60%)
Oct 15, 2021 21.70 21.75 21.62 21.68 2,904,679 +0.18(+0.84%)
Oct 14, 2021 21.48 21.52 21.33 21.50 3,869,922 +0.22(+1.03%)
Oct 13, 2021 21.15 21.29 21.06 21.28 4,128,172 +0.12(+0.57%)
Oct 12, 2021 21.23 21.31 21.11 21.16 4,446,809 +0.00(+0.00%)
Oct 11, 2021 21.23 21.30 21.16 21.16 4,405,762 +0.14(+0.67%)
Oct 08, 2021 21.05 21.14 20.95 21.02 2,336,313 +0.07(+0.33%)
Oct 07, 2021 20.70 20.95 20.56 20.95 4,299,759 +0.26(+1.26%)
Oct 06, 2021 20.81 20.81 20.61 20.69 3,903,438 -0.35(-1.66%)
Oct 05, 2021 20.91 21.07 20.89 21.04 2,653,521 +0.26(+1.25%)
Oct 04, 2021 20.63 20.89 20.63 20.78 3,955,969 +0.33(+1.61%)
Oct 01, 2021 20.25 20.46 20.17 20.45 8,734,012 +0.27(+1.34%)
Sep 30, 2021 19.93 20.31 19.87 20.18 4,267,223 +0.13(+0.65%)
Sep 29, 2021 20.03 20.17 19.98 20.05 2,426,851 +0.02(+0.10%)
Sep 28, 2021 20.34 20.36 20.01 20.03 2,145,757 -0.16(-0.79%)
Sep 27, 2021 20.14 20.24 20.14 20.19 3,088,509 +0.27(+1.36%)
Sep 24, 2021 19.77 19.96 19.74 19.92 2,758,125 +0.09(+0.45%)
Sep 23, 2021 19.60 19.84 19.59 19.83 1,654,099 +0.30(+1.54%)
Sep 22, 2021 19.52 19.62 19.41 19.53 1,149,599 +0.22(+1.14%)
Sep 21, 2021 19.28 19.32 19.08 19.31 1,375,621 +0.02(+0.10%)
Sep 20, 2021 19.30 19.37 19.14 19.29 3,369,737 -0.23(-1.18%)
Sep 17, 2021 19.62 19.62 19.48 19.52 1,424,672 -0.16(-0.81%)
Sep 16, 2021 19.70 19.72 19.53 19.68 1,259,627 -0.14(-0.71%)
Sep 15, 2021 19.79 19.93 19.77 19.82 2,364,164 +0.32(+1.64%)
Sep 14, 2021 19.57 19.59 19.42 19.50 1,092,189 -0.01(-0.05%)
Sep 13, 2021 19.50 19.54 19.41 19.51 1,456,223 +0.15(+0.77%)
Sep 10, 2021 19.39 19.43 19.32 19.36 2,815,056 +0.25(+1.31%)
Sep 09, 2021 19.12 19.34 19.04 19.11 1,693,013 -0.14(-0.73%)
Sep 08, 2021 19.36 19.38 19.20 19.25 3,000,921 +0.14(+0.73%)
Sep 07, 2021 19.18 19.26 19.10 19.11 3,736,247 -0.22(-1.14%)
Sep 03, 2021 19.37 19.45 19.32 19.33 3,186,612 +0.02(+0.10%)
Sep 02, 2021 19.34 19.46 19.31 19.31 1,881,641 +0.22(+1.15%)
Sep 01, 2021 19.01 19.17 18.96 19.09 7,318,738 -0.09(-0.47%)
Aug 31, 2021 19.17 19.25 19.11 19.18 2,700,532 -0.09(-0.47%)
Aug 30, 2021 19.23 19.29 19.12 19.27 2,648,944 +0.07(+0.36%)
Aug 27, 2021 19.07 19.21 19.07 19.20 2,471,264 +0.24(+1.27%)
Aug 26, 2021 18.98 19.08 18.87 18.96 1,958,032 -0.15(-0.78%)
Aug 25, 2021 18.98 19.14 18.91 19.11 2,171,553 +0.17(+0.90%)
Aug 24, 2021 18.71 18.96 18.69 18.94 4,642,194 +0.39(+2.10%)
Aug 23, 2021 18.37 18.55 18.37 18.55 4,885,812 +0.65(+3.63%)
Aug 20, 2021 18.10 18.18 17.89 17.90 3,023,096 -0.43(-2.35%)
Aug 19, 2021 18.28 18.35 18.13 18.33 5,361,364 -0.26(-1.40%)
Aug 18, 2021 18.87 18.89 18.58 18.59 3,905,424 -0.22(-1.17%)
Aug 17, 2021 18.90 19.02 18.78 18.81 2,169,602 -0.21(-1.10%)
Aug 16, 2021 18.91 19.06 18.79 19.02 1,929,180 -0.05(-0.26%)
Aug 13, 2021 19.21 19.26 19.07 19.07 1,434,444 -0.11(-0.57%)
Aug 12, 2021 19.14 19.25 19.02 19.18 2,008,879 -0.07(-0.36%)
Aug 11, 2021 18.96 19.25 18.90 19.25 1,448,834 +0.17(+0.89%)
Aug 10, 2021 18.86 19.13 18.85 19.08 2,366,655 +0.34(+1.81%)
Aug 09, 2021 18.74 18.77 18.59 18.74 2,151,969 -0.27(-1.42%)
Aug 06, 2021 19.21 19.24 18.99 19.01 1,488,177 -0.16(-0.83%)
Aug 05, 2021 18.97 19.17 18.97 19.17 2,162,423 +0.28(+1.48%)
Aug 04, 2021 18.97 19.08 18.87 18.89 2,169,063 -0.31(-1.61%)
Aug 03, 2021 19.03 19.20 18.97 19.20 2,634,291 -0.09(-0.47%)
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.