Skip to main content

DB Commodity Index Fund Invesco (NY: DBC )

22.59 +0.15 (+0.67%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 25.80 25.84 25.18 25.24 5,442,402 -0.81(-3.09%)
Jun 29, 2022 26.65 26.76 26.04 26.05 2,007,440 -0.45(-1.72%)
Jun 28, 2022 26.25 26.54 26.17 26.50 2,180,549 +0.31(+1.19%)
Jun 27, 2022 26.16 26.36 25.93 26.19 6,417,747 -0.06(-0.22%)
Jun 24, 2022 26.14 26.40 25.96 26.24 3,701,681 +0.25(+0.95%)
Jun 23, 2022 26.62 26.69 25.99 26.00 9,275,830 -0.60(-2.24%)
Jun 22, 2022 26.24 26.85 26.18 26.59 8,667,328 -0.48(-1.78%)
Jun 21, 2022 27.31 27.52 26.98 27.08 5,031,278 -0.07(-0.24%)
Jun 17, 2022 27.85 27.89 26.91 27.14 7,120,563 -1.00(-3.57%)
Jun 16, 2022 28.00 28.29 27.78 28.15 4,461,890 +0.12(+0.44%)
Jun 15, 2022 28.04 28.35 27.94 28.03 5,839,648 +0.02(+0.07%)
Jun 14, 2022 28.39 28.51 27.81 28.01 6,140,991 -0.31(-1.10%)
Jun 13, 2022 28.41 28.60 27.84 28.32 6,615,935 -0.32(-1.12%)
Jun 10, 2022 28.75 28.79 28.39 28.64 3,394,211 -0.28(-0.98%)
Jun 09, 2022 28.67 29.02 28.67 28.93 4,033,831 +0.05(+0.16%)
Jun 08, 2022 28.67 28.99 28.64 28.88 5,394,717 +0.26(+0.89%)
Jun 07, 2022 28.34 28.63 28.28 28.62 3,576,201 +0.19(+0.67%)
Jun 06, 2022 28.34 28.51 28.22 28.43 3,328,035 +0.12(+0.44%)
Jun 03, 2022 27.92 28.31 27.85 28.31 2,352,995 +0.27(+0.95%)
Jun 02, 2022 27.68 28.05 27.53 28.04 3,307,110 +0.63(+2.28%)
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.