Dark

DBC
Invesco DB Commodity Index Tracking Fund
stock NYSE ETF

At Close

Aug 5, 2026 3:58:30 PM EDT

28.46USD+0.530%(+0.15)632,132

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 9:29:30 AM EDT

28.44USD+0.459%(+0.13)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

28.48USD+0.070%(+0.02)701

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	28.4900	28.5599	28.320000	28.4800	+0.600%	632,165	0.000%
2026-08-04	28.4300	28.4750	28.200000	28.3100	-1.974%	1,680,580	+0.600%
2026-08-03	29.3500	29.3500	28.600000	28.8800	-1.935%	1,391,316	-1.385%
2026-07-31	29.5400	29.5550	29.290000	29.4500	+0.443%	1,294,120	-3.294%
2026-07-30	29.3000	29.3950	29.240000	29.3200	-0.340%	641,052	-2.865%
2026-07-29	29.2500	29.5000	29.220000	29.4200	+2.867%	1,143,572	-3.195%
2026-07-28	28.8800	28.9150	28.460000	28.6000	-1.413%	533,166	-0.420%
2026-07-27	29.4300	29.4300	29.005000	29.0100	-3.621%	820,904	-1.827%
2026-07-24	30.0800	30.1500	29.870000	30.1000	-0.693%	817,489	-5.382%
2026-07-23	30.2800	30.5695	30.280000	30.3100	+1.507%	1,267,979	-6.038%
2026-07-22	29.8600	29.9600	29.790000	29.8600	+0.981%	1,198,445	-4.622%
2026-07-21	29.4500	29.6000	29.430000	29.5700	+1.476%	924,818	-3.686%
2026-07-20	28.9900	29.2200	28.925000	29.1400	+0.552%	808,960	-2.265%
2026-07-17	28.7400	29.0200	28.720100	28.9800	+1.827%	4,318,854	-1.725%
2026-07-16	28.7200	28.7250	28.415000	28.4600	-1.146%	521,652	+0.070%
2026-07-15	28.7500	28.8200	28.470000	28.7900	+0.559%	609,489	-1.077%
2026-07-14	28.6600	28.7200	28.395000	28.6300	+1.059%	868,084	-0.524%
2026-07-13	27.8500	28.3895	27.790000	28.3300	+2.943%	770,666	+0.529%
2026-07-10	27.5000	27.6650	27.420000	27.5200	-0.218%	509,672	+3.488%
2026-07-09	27.7500	27.7600	27.511400	27.5800	-0.791%	448,814	+3.263%
2026-07-08	27.6700	27.9550	27.555000	27.8000	+1.645%	1,394,381	+2.446%
2026-07-07	27.0900	27.3900	27.055000	27.3500	+1.296%	780,993	+4.132%
2026-07-06	26.7500	27.0150	26.750000	27.0000	+1.618%	775,072	+5.481%
2026-07-02	26.4700	26.6000	26.425000	26.5700	+0.454%	830,230	+7.189%
2026-07-01	26.5800	26.7050	26.435000	26.4500	-0.788%	1,940,150	+7.675%
2026-06-30	26.7600	26.7850	26.570000	26.6600	+0.377%	1,480,308	+6.827%
2026-06-29	26.6200	26.6500	26.500000	26.5600	-0.038%	728,739	+7.229%
2026-06-26	26.6100	26.6400	26.485000	26.5700	-1.337%	522,315	+7.189%
2026-06-25	26.5500	27.0000	26.530000	26.9300	+1.815%	529,561	+5.756%
2026-06-24	26.5300	26.6550	26.410000	26.4500	-2.471%	1,050,788	+7.675%
2026-06-23	27.0900	27.1800	27.030000	27.1200	-1.058%	573,259	+5.015%
2026-06-22	27.5100	27.5402	27.320000	27.4100	-0.796%	585,408	+3.904%
2026-06-18	27.5300	27.7000	27.275000	27.6300	-0.289%	1,121,213	+3.076%
2026-06-17	27.9700	28.3500	27.680000	27.7100	-0.681%	1,454,959	+2.779%
2026-06-16	27.9000	28.0400	27.760000	27.9000	-1.134%	463,890	+2.079%
2026-06-15	28.1800	28.2500	28.100000	28.2200	-1.156%	1,070,297	+0.921%
2026-06-12	28.6300	28.8800	28.510000	28.5500	-1.040%	1,080,726	-0.245%
2026-06-11	29.1700	29.3200	28.770000	28.8500	-1.097%	1,377,838	-1.282%
2026-06-10	29.1200	29.3900	29.120000	29.1700	+0.344%	930,791	-2.365%
2026-06-09	29.2700	29.3300	28.815000	29.0700	-1.357%	2,689,263	-2.030%
2026-06-08	29.4800	29.5750	29.410000	29.4700	+0.821%	654,202	-3.359%
2026-06-05	29.6100	29.6200	29.195000	29.2300	-2.175%	1,126,241	-2.566%
2026-06-04	29.9600	29.9700	29.750000	29.8800	-1.354%	781,531	-4.685%
2026-06-03	30.3000	30.3700	30.170000	30.2900	+0.564%	507,491	-5.976%
2026-06-02	30.0000	30.1500	29.950000	30.1200	+0.433%	715,884	-5.445%
2026-06-01	30.0400	30.3050	29.835000	29.9900	+1.730%	1,643,014	-5.035%
2026-05-29	29.5300	29.5901	29.290000	29.4800	-0.808%	1,035,719	-3.392%
2026-05-28	29.6800	29.7300	29.265000	29.7200	+0.780%	918,805	-4.172%
2026-05-27	29.4200	29.6800	29.400000	29.4900	-1.798%	929,337	-3.425%
2026-05-26	30.1300	30.3100	29.985000	30.0300	-1.670%	1,488,904	-5.162%
2026-05-22	30.6000	30.7799	30.315000	30.5400	-0.521%	863,154	-6.745%
2026-05-21	31.2900	31.2900	30.430000	30.7000	-0.583%	751,318	-7.231%
2026-05-20	31.3600	31.4050	30.670000	30.8800	-2.309%	1,344,201	-7.772%
2026-05-19	31.6200	31.6850	31.405000	31.6100	+0.733%	959,987	-9.902%
2026-05-18	31.2400	31.7900	31.190000	31.3800	+0.609%	1,514,520	-9.242%
2026-05-15	31.0300	31.2350	30.990000	31.1900	+0.128%	832,187	-8.689%
2026-05-14	31.0500	31.1900	30.955000	31.1500	-0.701%	679,250	-8.571%
2026-05-13	31.6000	31.7150	31.311000	31.3700	-1.010%	777,791	-9.213%
2026-05-12	31.4800	31.7000	31.365000	31.6900	+2.028%	1,301,873	-10.129%
2026-05-11	30.7400	31.1700	30.740000	31.0600	+2.508%	3,213,644	-8.307%
2026-05-08	30.1300	30.4150	30.130000	30.3000	+0.165%	1,309,990	-6.007%
2026-05-07	29.7400	30.3700	29.565000	30.2500	+0.132%	5,368,613	-5.851%
2026-05-06	30.3700	30.4300	30.120000	30.2100	-3.173%	1,739,858	-5.727%
2026-05-05	31.1900	31.2700	31.060000	31.2000	-0.415%	699,719	-8.718%
2026-05-04	30.8900	31.4600	30.870000	31.3300	+1.688%	2,479,719	-9.097%
2026-05-01	30.8800	30.9100	30.590000	30.8100	-0.932%	1,626,322	-7.562%
2026-04-30	30.7900	31.1100	30.790000	31.1000	+0.064%	2,145,566	-8.424%
2026-04-29	30.8300	31.1100	30.830000	31.0800	+2.439%	1,886,209	-8.366%
2026-04-28	30.1900	30.3497	30.110000	30.3400	+0.831%	1,564,688	-6.131%
2026-04-27	30.0000	30.2500	29.970000	30.0900	+0.770%	1,478,858	-5.351%
2026-04-24	29.7400	29.9000	29.575000	29.8600	-0.100%	974,037	-4.622%
2026-04-23	29.5200	30.0400	29.500000	29.8900	+1.288%	1,074,291	-4.717%
2026-04-22	29.3300	29.5750	29.330000	29.5100	+1.027%	1,232,902	-3.490%
2026-04-21	28.7700	29.2800	28.730000	29.2100	+1.884%	803,798	-2.499%
2026-04-20	28.5400	28.8200	28.520000	28.6700	+1.343%	1,224,253	-0.663%
2026-04-17	28.0800	28.3500	27.840000	28.2900	-2.817%	4,703,481	+0.672%
2026-04-16	29.0500	29.2700	29.050000	29.1100	+0.762%	556,973	-2.164%
2026-04-15	28.8400	29.0350	28.800000	28.8900	+0.173%	770,325	-1.419%
2026-04-14	29.0400	29.0650	28.730000	28.8400	-0.414%	957,997	-1.248%
2026-04-13	29.2100	29.3400	28.875000	28.9600	+1.614%	1,206,828	-1.657%
2026-04-10	28.6300	28.7800	28.470000	28.5000	-0.731%	496,803	-0.070%
2026-04-09	28.8000	28.9500	28.450000	28.7100	+0.525%	948,218	-0.801%
2026-04-08	28.0300	28.6400	28.000000	28.5600	-2.758%	3,558,293	-0.280%
2026-04-07	29.6100	29.7600	29.110000	29.3700	-0.373%	2,210,052	-3.030%
2026-04-06	29.3900	29.6100	29.270000	29.4800	+0.511%	1,310,961	-3.392%
2026-04-02	29.4700	29.4800	29.025000	29.3300	+2.266%	1,765,341	-2.898%
2026-04-01	28.7200	28.8000	28.510000	28.6800	-0.933%	7,867,014	-0.697%
2026-03-31	29.2800	29.3750	28.830000	28.9500	-1.059%	6,393,700	-1.623%
2026-03-30	29.3900	29.4400	29.140000	29.2600	+0.550%	1,067,805	-2.666%
2026-03-27	28.8500	29.2200	28.795000	29.1000	+2.321%	595,396	-2.131%
2026-03-26	28.4400	28.6600	28.400000	28.4400	+0.958%	569,865	+0.141%
2026-03-25	27.7800	28.2400	27.780000	28.1700	-0.248%	910,097	+1.100%
2026-03-24	28.1800	28.4000	28.055000	28.2400	+1.766%	1,491,971	+0.850%
2026-03-23	28.1100	28.1280	27.410000	27.7500	-4.112%	2,131,397	+2.631%
2026-03-20	28.9200	29.1400	28.735000	28.9400	+0.347%	1,956,012	-1.589%
2026-03-19	29.0500	29.2535	28.540000	28.8400	-1.469%	1,052,102	-1.248%
2026-03-18	28.9700	29.2999	28.885000	29.2700	+1.773%	873,354	-2.699%
2026-03-17	28.6900	28.7682	28.540000	28.7600	+1.590%	449,843	-0.974%
2026-03-16	28.6200	28.7000	28.200000	28.3100	-1.393%	1,232,029	+0.600%
2026-03-13	28.5200	28.7900	28.220000	28.7100	-0.520%	1,135,614	-0.801%
2026-03-12	28.7200	28.9300	28.490000	28.8600	+2.595%	1,770,054	-1.317%
2026-03-11	27.6700	28.1499	27.350000	28.1300	+1.920%	1,227,160	+1.244%
2026-03-10	27.5700	27.6400	26.600000	27.6000	+1.695%	2,497,803	+3.188%
2026-03-09	28.3800	28.6050	26.690000	27.1400	-1.345%	5,116,149	+4.937%
2026-03-06	27.3100	27.6550	27.250000	27.5100	+3.733%	4,462,907	+3.526%
2026-03-05	26.3500	26.7350	26.320000	26.5200	+1.454%	1,301,662	+7.391%
2026-03-04	26.0400	26.1900	25.920000	26.1400	+0.888%	540,074	+8.952%
2026-03-03	26.3700	26.3899	25.580000	25.9100	+0.387%	1,299,214	+9.919%
2026-03-02	25.8900	25.9500	25.510000	25.8100	+2.829%	1,707,327	+10.345%
2026-02-27	25.1000	25.1100	24.940000	25.1000	+1.373%	467,930	+13.466%
2026-02-26	24.5900	24.8700	24.508700	24.7600	+0.040%	386,353	+15.024%
2026-02-25	24.7600	24.9300	24.679900	24.7500	+0.121%	785,531	+15.071%
2026-02-24	24.6900	24.7500	24.620000	24.7200	-0.121%	778,594	+15.210%
2026-02-23	24.7400	24.8499	24.635000	24.7500	+0.610%	747,297	+15.071%
2026-02-20	24.4500	24.6400	24.410000	24.6000	+0.696%	350,529	+15.772%
2026-02-19	24.2900	24.4300	24.210000	24.4300	+0.909%	278,783	+16.578%
2026-02-18	23.9700	24.2350	23.966100	24.2100	+2.628%	408,503	+17.637%
2026-02-17	23.6600	23.6900	23.520000	23.5900	-1.214%	387,599	+20.729%
2026-02-13	23.8500	23.9500	23.740000	23.8800	+0.336%	250,740	+19.263%
2026-02-12	24.2800	24.3000	23.770000	23.8000	-2.339%	1,756,512	+19.664%
2026-02-11	24.4300	24.4300	24.250000	24.3700	+0.953%	1,026,015	+16.865%
2026-02-10	24.2300	24.2300	24.030000	24.1400	-0.454%	383,488	+17.978%
2026-02-09	23.9800	24.2900	23.970000	24.2500	+1.000%	630,402	+17.443%
2026-02-06	23.8400	24.1450	23.830000	24.0100	+1.052%	913,122	+18.617%
2026-02-05	23.8600	24.0050	23.640000	23.7600	-1.778%	914,907	+19.865%
2026-02-04	24.1800	24.2650	23.930000	24.1900	+0.166%	1,310,346	+17.735%
2026-02-03	23.9700	24.1650	23.870000	24.1500	+2.591%	1,165,230	+17.930%
2026-02-02	23.6600	23.7600	23.390000	23.5400	-3.643%	3,049,605	+20.986%
2026-01-30	24.7900	24.8644	23.945000	24.4300	-3.439%	2,266,805	+16.578%
2026-01-29	25.6700	25.6870	24.770000	25.3000	+1.443%	1,001,618	+12.569%
2026-01-28	24.7700	24.9650	24.705000	24.9400	+1.300%	556,963	+14.194%
2026-01-27	24.3000	24.6250	24.230000	24.6200	+1.359%	928,571	+15.678%
2026-01-26	24.3500	24.4975	24.185000	24.2900	+0.455%	749,098	+17.250%
2026-01-23	24.0500	24.2000	24.050000	24.1800	+1.853%	890,598	+17.783%
2026-01-22	23.7200	23.7576	23.652400	23.7400	-0.042%	409,448	+19.966%
2026-01-21	23.7800	23.7850	23.645000	23.7500	+1.150%	693,309	+19.916%
2026-01-20	23.5100	23.5900	23.449300	23.4800	+1.382%	427,487	+21.295%
2026-01-16	23.2000	23.2350	23.090000	23.1600	-0.172%	505,026	+22.971%
2026-01-15	23.1800	23.3100	23.120000	23.2000	-0.812%	488,532	+22.759%
2026-01-14	23.5700	23.6500	23.260000	23.3900	+0.086%	1,313,704	+21.761%
2026-01-13	23.3500	23.4650	23.298500	23.3700	+0.776%	824,691	+21.866%
2026-01-12	23.0600	23.2450	23.055000	23.1900	+1.266%	319,391	+22.812%
2026-01-09	22.9700	23.0600	22.890000	22.9000	+0.087%	219,705	+24.367%
2026-01-08	22.6100	22.9000	22.598100	22.8800	+1.284%	776,077	+24.476%
2026-01-07	22.7100	22.7100	22.510000	22.5900	-0.921%	659,824	+26.073%
2026-01-06	22.9400	22.9756	22.777100	22.8000	-0.044%	581,549	+24.912%
2026-01-05	22.6300	22.8200	22.630000	22.8100	+1.876%	858,401	+24.858%
2026-01-02	22.3900	22.4200	22.294500	22.3900	+0.134%	824,679	+27.200%
2025-12-31	22.5200	22.5600	22.345000	22.3600	-1.237%	929,774	+27.370%
2025-12-30	22.7200	22.7250	22.615000	22.6400	+0.667%	596,569	+25.795%
2025-12-29	22.5900	22.6100	22.470000	22.4900	-0.925%	538,453	+26.634%
2025-12-26	22.7100	22.7600	22.625000	22.7000	+0.309%	686,382	+25.463%
2025-12-24	22.6700	22.6700	22.560000	22.6300	-0.044%	362,528	+25.851%
2025-12-23	22.4800	22.6450	22.415000	22.6400	+1.117%	642,174	+25.795%
2025-12-22	22.3800	22.4050	22.335000	22.3900	-2.013%	511,314	+27.200%
2025-12-19	22.7700	22.8801	22.720000	22.8500	+0.705%	282,454	+24.639%
2025-12-18	22.7900	22.8400	22.670000	22.6900	-0.700%	210,806	+25.518%
2025-12-17	22.7400	22.8600	22.705000	22.8500	+1.196%	502,625	+24.639%
2025-12-16	22.6500	22.6800	22.560000	22.5800	-1.008%	392,261	+26.129%
2025-12-15	22.8800	22.9000	22.730000	22.8100	-0.480%	252,366	+24.858%
2025-12-12	23.1200	23.1200	22.860000	22.9200	-0.822%	423,148	+24.258%
2025-12-11	22.9500	23.1150	22.950000	23.1100	-0.086%	534,113	+23.237%
2025-12-10	22.9800	23.1600	22.930000	23.1300	+0.609%	386,673	+23.130%
2025-12-09	23.0300	23.0400	22.950000	22.9900	-0.217%	294,289	+23.880%
2025-12-08	23.1700	23.1900	23.040000	23.0400	-1.243%	784,164	+23.611%
2025-12-05	23.3000	23.4400	23.300000	23.3300	+0.604%	502,428	+22.075%
2025-12-04	23.1200	23.2200	23.053500	23.1900	+0.259%	195,234	+22.812%
2025-12-03	23.1500	23.1950	23.071200	23.1300	+0.478%	139,996	+23.130%
2025-12-02	23.0700	23.1200	22.980000	23.0200	-0.433%	524,335	+23.719%
2025-12-01	23.1100	23.1550	23.071500	23.1200	+0.260%	678,704	+23.183%
2025-11-28	22.9400	23.0900	22.922000	23.0600	+1.318%	235,896	+23.504%
2025-11-26	22.5700	22.7850	22.570000	22.7600	+1.066%	982,763	+25.132%
2025-11-25	22.4700	22.5600	22.365000	22.5200	-0.530%	224,522	+26.465%
2025-11-24	22.4500	22.6600	22.400000	22.6400	+0.488%	516,155	+25.795%
2025-11-21	22.5100	22.6000	22.405000	22.5300	-0.661%	527,816	+26.409%
2025-11-20	22.9900	22.9900	22.665000	22.6800	-0.961%	287,051	+25.573%
2025-11-19	22.9400	22.9700	22.800000	22.9000	-0.994%	964,495	+24.367%
2025-11-18	22.9700	23.1500	22.890000	23.1300	+0.828%	352,149	+23.130%
2025-11-17	22.9500	23.0482	22.920100	22.9400	-0.131%	353,124	+24.150%
2025-11-14	22.9500	23.1000	22.880000	22.9700	+0.218%	787,377	+23.988%
2025-11-13	23.0900	23.1400	22.915000	22.9200	-0.521%	290,485	+24.258%
2025-11-12	23.1100	23.1270	23.001900	23.0400	-1.116%	808,364	+23.611%
2025-11-11	23.2000	23.3200	23.200000	23.3000	+0.648%	268,177	+22.232%
2025-11-10	23.0300	23.1571	22.950000	23.1500	+1.092%	254,404	+23.024%
2025-11-07	22.9300	22.9350	22.810000	22.9000	+0.219%	306,041	+24.367%
2025-11-06	22.8400	22.8800	22.731800	22.8500	+0.131%	555,979	+24.639%
2025-11-05	22.8800	22.9909	22.800000	22.8200	-0.306%	375,635	+24.803%
2025-11-04	22.8300	22.9650	22.770000	22.8900	-0.694%	480,290	+24.421%
2025-11-03	22.9600	23.0700	22.840000	23.0500	+0.743%	786,244	+23.557%
2025-10-31	22.8300	22.9000	22.760000	22.8800	+0.704%	610,963	+24.476%
2025-10-30	22.6300	22.7900	22.551400	22.7200	+0.044%	183,028	+25.352%
2025-10-29	22.7200	22.8493	22.685000	22.7100	+0.531%	191,010	+25.407%
2025-10-28	22.6300	22.7000	22.575000	22.5900	-0.921%	180,538	+26.073%
2025-10-27	22.8500	22.8850	22.780000	22.8000	-0.219%	294,997	+24.912%
2025-10-24	22.8600	22.9600	22.835000	22.8500	+0.044%	268,048	+24.639%
2025-10-23	22.7900	22.9600	22.790000	22.8400	+1.692%	470,266	+24.694%
2025-10-22	22.2700	22.5150	22.235000	22.4600	+1.583%	397,210	+26.803%
2025-10-21	22.1700	22.2100	21.980000	22.1100	-1.030%	534,234	+28.810%
2025-10-20	22.1600	22.3400	22.160000	22.3400	+0.995%	185,162	+27.484%
2025-10-17	22.1300	22.1565	22.040000	22.1200	-0.090%	1,650,633	+28.752%
2025-10-16	22.2200	22.3200	22.085000	22.1400	-0.180%	279,238	+28.636%
2025-10-15	22.2100	22.2300	22.100100	22.1800	+0.362%	164,516	+28.404%
2025-10-14	22.0600	22.1951	22.020000	22.1000	-1.119%	205,307	+28.869%
2025-10-13	22.3000	22.3800	22.230000	22.3500	+1.269%	282,742	+27.427%
2025-10-10	22.3600	22.4120	22.040000	22.0700	-2.129%	464,290	+29.044%
2025-10-09	22.8500	22.8500	22.515000	22.5500	-0.923%	168,419	+26.297%
2025-10-08	22.7600	22.8400	22.730000	22.7600	+0.132%	292,551	+25.132%
2025-10-07	22.6200	22.7300	22.573500	22.7300	+0.398%	241,765	+25.297%
2025-10-06	22.5500	22.6600	22.550000	22.6400	+1.026%	179,613	+25.795%
2025-10-03	22.4100	22.4900	22.385000	22.4100	+0.313%	356,980	+27.086%
2025-10-02	22.4500	22.5150	22.275000	22.3400	-0.667%	303,270	+27.484%
2025-10-01	22.3400	22.5150	22.300000	22.4900	-0.178%	565,696	+26.634%
2025-09-30	22.5000	22.5800	22.470000	22.5300	-0.398%	377,478	+26.409%
2025-09-29	22.6700	22.6950	22.590000	22.6200	-0.833%	192,203	+25.906%
2025-09-26	22.7800	22.9650	22.760000	22.8100	+0.044%	407,553	+24.858%
2025-09-25	22.6500	22.8000	22.580000	22.8000	+0.707%	1,415,145	+24.912%
2025-09-24	22.5600	22.6550	22.520000	22.6400	+0.667%	309,298	+25.795%
2025-09-23	22.3400	22.4950	22.340000	22.4900	+1.033%	318,513	+26.634%
2025-09-22	22.1700	22.2700	22.158500	22.2600	0.000%	325,682	+27.942%
2025-09-19	22.3500	22.4100	22.250000	22.2600	-0.802%	205,197	+27.942%
2025-09-18	22.5500	22.5800	22.391200	22.4400	-0.444%	190,662	+26.916%
2025-09-17	22.7100	22.7400	22.500600	22.5400	-1.054%	448,115	+26.353%
2025-09-16	22.6900	22.7900	22.666800	22.7800	+1.020%	195,779	+25.022%
2025-09-15	22.5000	22.5700	22.480000	22.5500	+0.895%	267,021	+26.297%
2025-09-12	22.3900	22.4600	22.325000	22.3500	+0.585%	300,711	+27.427%
2025-09-11	22.1800	22.2755	22.150000	22.2200	-0.759%	251,090	+28.173%
2025-09-10	22.2800	22.4176	22.270000	22.3900	+0.674%	282,107	+27.200%
2025-09-09	22.3200	22.3800	22.230000	22.2400	+0.271%	252,999	+28.058%
2025-09-08	22.2000	22.2100	22.080000	22.1800	+0.681%	316,634	+28.404%
2025-09-05	22.1400	22.1400	21.970000	22.0300	-0.810%	419,071	+29.278%
2025-09-04	22.2000	22.2500	22.135000	22.2100	-0.715%	414,410	+28.231%
2025-09-03	22.5000	22.5200	22.340000	22.3700	-0.886%	820,084	+27.313%
2025-09-02	22.4100	22.5900	22.343400	22.5700	+1.621%	630,083	+26.185%
2025-08-29	22.2300	22.2300	22.150000	22.2100	+0.135%	447,521	+28.231%
2025-08-28	22.0600	22.2499	21.990000	22.1800	+0.635%	146,967	+28.404%
2025-08-27	22.0000	22.0950	21.980000	22.0400	+0.091%	565,613	+29.220%
2025-08-26	22.0500	22.1200	21.985000	22.0200	-0.766%	236,283	+29.337%
2025-08-25	22.1300	22.2600	22.110000	22.1900	+0.498%	162,394	+28.346%
2025-08-22	21.9700	22.1150	21.970000	22.0800	+0.409%	252,190	+28.986%
2025-08-21	21.8600	22.0200	21.828600	21.9900	+0.595%	545,995	+29.513%
2025-08-20	21.7700	21.8700	21.750000	21.8600	+1.110%	444,106	+30.284%
2025-08-19	21.7000	21.7083	21.590000	21.6200	-0.780%	379,662	+31.730%
2025-08-18	21.6500	21.8550	21.610000	21.7900	+0.092%	658,691	+30.702%
2025-08-15	21.7100	21.8250	21.706400	21.7700	-0.321%	192,706	+30.822%
2025-08-14	21.7900	21.8500	21.725000	21.8400	+0.414%	394,348	+30.403%
2025-08-13	21.8100	21.8200	21.620000	21.7500	-0.138%	527,123	+30.943%
2025-08-12	21.8200	21.8300	21.760000	21.7800	-0.412%	201,064	+30.762%
2025-08-11	21.8400	21.9083	21.790600	21.8700	+0.137%	220,765	+30.224%
2025-08-08	21.9100	22.0000	21.760000	21.8400	0.000%	536,670	+30.403%
2025-08-07	21.8900	21.9578	21.825000	21.8400	+0.322%	332,836	+30.403%
2025-08-06	22.0400	22.1200	21.720000	21.7700	-0.229%	530,074	+30.822%
2025-08-05	21.9400	21.9550	21.820000	21.8200	-0.863%	225,270	+30.522%
2025-08-04	21.9400	22.1200	21.910000	22.0100	-0.362%	558,276	+29.396%
2025-08-01	22.4500	22.4500	22.060400	22.0900	-1.604%	505,937	+28.927%
2025-07-31	22.4500	22.5200	22.360000	22.4500	-0.839%	656,768	+26.860%
2025-07-30	22.5900	22.7500	22.440000	22.6400	-0.220%	1,038,818	+25.795%
2025-07-29	22.3900	22.7299	22.376500	22.6900	+1.295%	480,336	+25.518%
2025-07-28	22.3600	22.4000	22.270000	22.4000	+1.037%	373,271	+27.143%
2025-07-25	22.3400	22.3600	22.170000	22.1700	-1.027%	381,874	+28.462%
2025-07-24	22.3800	22.4300	22.255000	22.4000	+0.089%	347,283	+27.143%
2025-07-23	22.3700	22.4100	22.310000	22.3800	-0.267%	438,213	+27.256%
2025-07-22	22.3800	22.4700	22.345000	22.4400	-0.178%	334,018	+26.916%
2025-07-21	22.4700	22.5500	22.410000	22.4800	-0.222%	500,568	+26.690%
2025-07-18	22.7200	22.8100	22.515000	22.5300	+0.178%	762,506	+26.409%
2025-07-17	22.2800	22.4900	22.280000	22.4900	+0.807%	203,334	+26.634%
2025-07-16	22.1900	22.3400	22.115000	22.3100	+0.135%	314,024	+27.656%
2025-07-15	22.3000	22.4093	22.260000	22.2800	-0.179%	494,650	+27.828%
2025-07-14	22.5200	22.5200	22.305000	22.3200	-0.844%	562,511	+27.599%
2025-07-11	22.3200	22.5100	22.320000	22.5100	+1.305%	329,777	+26.522%
2025-07-10	22.1700	22.2350	22.140000	22.2200	-0.314%	347,465	+28.173%
2025-07-09	22.2400	22.3450	22.200000	22.2900	-0.179%	577,278	+27.770%
2025-07-08	22.2600	22.4299	22.230000	22.3300	+0.314%	557,173	+27.541%
2025-07-07	22.1400	22.3050	22.110000	22.2600	-0.090%	413,350	+27.942%
2025-07-03	22.3300	22.3700	22.226000	22.2800	-0.045%	202,006	+27.828%
2025-07-02	22.0300	22.3300	21.970000	22.2900	+1.642%	325,888	+27.770%
2025-07-01	21.8400	21.9400	21.775000	21.9300	+0.550%	585,932	+29.868%
2025-06-30	21.8100	21.8749	21.760000	21.8100	+0.046%	1,183,988	+30.582%
2025-06-27	21.8700	21.9100	21.730000	21.8000	-0.502%	873,200	+30.642%
2025-06-26	21.8600	22.0200	21.835000	21.9100	+0.366%	1,288,301	+29.986%
2025-06-25	21.7900	21.9450	21.755000	21.8300	-0.137%	1,542,119	+30.463%
2025-06-24	21.9000	21.9750	21.770000	21.8600	-2.411%	1,731,995	+30.284%
2025-06-23	23.2500	23.2800	22.400000	22.4000	-3.697%	3,334,212	+27.143%
2025-06-20	23.2000	23.3200	23.170000	23.2600	+0.519%	989,930	+22.442%
2025-06-18	23.1900	23.2650	22.920000	23.1400	+0.260%	1,790,358	+23.077%
2025-06-17	22.8700	23.1200	22.760000	23.0800	+2.124%	1,641,625	+23.397%
2025-06-16	22.6000	22.6697	22.240000	22.6000	-0.221%	2,231,273	+26.018%
2025-06-13	22.4700	22.7673	22.450000	22.6500	+3.095%	1,622,637	+25.740%
2025-06-12	21.9400	22.0150	21.879400	21.9700	0.000%	796,863	+29.631%
2025-06-11	21.7500	22.0300	21.750000	21.9700	+1.619%	829,392	+29.631%
2025-06-10	21.6900	21.7600	21.575000	21.6200	-0.231%	463,612	+31.730%
2025-06-09	21.6400	21.7100	21.550000	21.6700	+0.092%	737,860	+31.426%
2025-06-06	21.4900	21.6700	21.490000	21.6500	+0.791%	1,122,801	+31.547%
2025-06-05	21.5400	21.6050	21.470000	21.4800	+0.468%	460,227	+32.588%
2025-06-04	21.5000	21.5200	21.270000	21.3800	-0.373%	871,511	+33.209%
2025-06-03	21.3200	21.4900	21.280700	21.4600	+0.657%	566,706	+32.712%
2025-06-02	21.3700	21.3900	21.208200	21.3200	+2.107%	1,477,704	+33.583%
2025-05-30	20.9700	20.9700	20.780000	20.8800	-0.760%	419,116	+36.398%
2025-05-29	21.1000	21.1100	21.000000	21.0400	-0.520%	358,793	+35.361%
2025-05-28	21.3100	21.3350	21.150000	21.1500	-0.330%	590,779	+34.657%
2025-05-27	21.2800	21.2800	21.135000	21.2200	-0.887%	624,765	+34.213%
2025-05-23	21.2900	21.4300	21.250000	21.4100	+0.564%	444,125	+33.022%
2025-05-22	21.2500	21.3350	21.210000	21.2900	-0.514%	634,019	+33.772%
2025-05-21	21.5400	21.5500	21.390000	21.4000	-0.140%	921,933	+33.084%
2025-05-20	21.2500	21.4300	21.220000	21.4300	+1.276%	680,314	+32.898%
2025-05-19	21.1800	21.2751	21.110000	21.1600	-0.142%	683,659	+34.594%
2025-05-16	21.2000	21.2450	21.145000	21.1900	-0.376%	626,849	+34.403%
2025-05-15	21.2600	21.3099	21.130000	21.2700	-0.978%	490,855	+33.898%
2025-05-14	21.5100	21.5696	21.460000	21.4800	-0.509%	449,564	+32.588%
2025-05-13	21.3900	21.6200	21.350000	21.5900	+1.552%	445,403	+31.913%
2025-05-12	21.4400	21.4600	21.240000	21.2600	+0.663%	1,209,879	+33.960%
2025-05-09	21.0500	21.1450	21.040000	21.1200	+0.763%	656,608	+34.848%
2025-05-08	20.8100	20.9600	20.810000	20.9600	+1.305%	520,049	+35.878%
2025-05-07	20.9000	20.9000	20.660700	20.6900	-1.241%	1,300,688	+37.651%
2025-05-06	20.9800	21.0650	20.920000	20.9500	+1.502%	1,388,209	+35.943%
2025-05-05	20.7300	20.7700	20.575000	20.6400	-0.578%	1,284,205	+37.984%
2025-05-02	20.8200	20.8400	20.640000	20.7600	+0.435%	1,948,139	+37.187%
2025-05-01	20.5700	20.7600	20.485100	20.6700	+0.486%	3,638,235	+37.784%
2025-04-30	20.8200	20.8800	20.551038	20.5700	-1.861%	2,553,938	+38.454%
2025-04-29	21.0800	21.1350	20.959900	20.9600	-1.272%	1,139,045	+35.878%
2025-04-28	21.2900	21.3000	21.140000	21.2300	-0.562%	1,274,058	+34.150%
2025-04-25	21.2100	21.3600	21.200000	21.3500	+0.141%	903,235	+33.396%
2025-04-24	21.2500	21.3300	21.120000	21.3200	+0.899%	1,256,441	+33.583%
2025-04-23	21.2300	21.3300	20.990000	21.1300	-0.752%	1,443,143	+34.785%
2025-04-22	21.2900	21.4400	21.250000	21.2900	+0.472%	793,690	+33.772%
2025-04-21	21.2600	21.2900	21.102129	21.1900	-0.842%	1,429,395	+34.403%
2025-04-17	21.2500	21.4661	21.230000	21.3700	+1.040%	1,411,141	+33.271%
2025-04-16	21.0000	21.1900	21.000000	21.1500	+1.245%	888,169	+34.657%
2025-04-15	20.8900	20.9599	20.800100	20.8900	-0.239%	816,646	+36.333%
2025-04-14	21.0200	21.0300	20.810000	20.9400	+0.048%	1,178,322	+36.008%
2025-04-11	20.6300	20.9656	20.630000	20.9300	+1.454%	1,307,935	+36.073%
2025-04-10	20.5800	20.6750	20.430200	20.6300	-1.245%	2,439,788	+38.051%
2025-04-09	20.0100	20.9500	19.844300	20.8900	+3.621%	3,430,235	+36.333%
2025-04-08	20.8100	20.8600	20.090000	20.1600	-2.231%	3,650,753	+41.270%
2025-04-07	20.7000	21.2600	20.570000	20.6200	-1.575%	5,327,571	+38.118%
2025-04-04	20.8700	21.0700	20.610000	20.9500	-3.634%	5,190,201	+35.943%
2025-04-03	21.7000	21.8300	21.690000	21.7400	-4.018%	3,423,796	+31.003%
2025-04-02	22.4600	22.6597	22.455000	22.6500	+0.622%	1,848,256	+25.740%
2025-04-01	22.5500	22.5799	22.460200	22.5100	+0.044%	3,490,718	+26.522%
2025-03-31	22.3600	22.5450	22.270000	22.5000	+1.397%	3,256,022	+26.578%
2025-03-28	22.2400	22.2400	22.080000	22.1900	-0.314%	2,163,307	+28.346%
2025-03-27	22.1500	22.2850	22.099700	22.2600	+0.270%	875,276	+27.942%
2025-03-26	22.2800	22.3150	22.190000	22.2000	-0.135%	1,089,057	+28.288%
2025-03-25	22.2600	22.3000	22.120000	22.2300	+0.135%	1,124,362	+28.115%
2025-03-24	22.1700	22.2400	22.120100	22.2000	+0.362%	1,766,250	+28.288%
2025-03-21	22.1600	22.1700	22.100000	22.1200	-0.584%	1,352,932	+28.752%
2025-03-20	22.1300	22.2550	22.075000	22.2500	+0.180%	1,301,651	+28.000%
2025-03-19	22.1200	22.2530	22.100000	22.2100	+0.634%	1,297,369	+28.231%
2025-03-18	22.2600	22.2700	22.070000	22.0700	-0.226%	1,660,090	+29.044%
2025-03-17	22.0800	22.1650	22.060000	22.1200	+0.683%	1,707,766	+28.752%
2025-03-14	21.8800	21.9900	21.830000	21.9700	+0.549%	1,467,772	+29.631%
2025-03-13	21.8700	22.0503	21.850000	21.8500	-0.365%	1,719,312	+30.343%
2025-03-12	21.9500	21.9950	21.879700	21.9300	0.000%	1,231,830	+29.868%
2025-03-11	22.0000	22.0500	21.895000	21.9300	+0.550%	2,474,352	+29.868%
2025-03-10	22.0200	22.0600	21.794600	21.8100	-0.638%	1,741,305	+30.582%
2025-03-07	21.9000	22.0500	21.810000	21.9500	+0.873%	1,133,857	+29.749%
2025-03-06	21.7900	21.8600	21.710000	21.7600	-0.503%	1,985,890	+30.882%
2025-03-05	21.7000	21.8700	21.610000	21.8700	-0.274%	2,521,491	+30.224%
2025-03-04	21.8700	21.9700	21.730000	21.9300	+0.320%	3,015,239	+29.868%
2025-03-03	22.0900	22.1000	21.790000	21.8600	-0.636%	3,040,967	+30.284%
2025-02-28	22.0400	22.0400	21.915000	22.0000	-0.767%	1,814,766	+29.455%
2025-02-27	22.2200	22.2700	22.135000	22.1700	+0.136%	1,174,398	+28.462%
2025-02-26	22.2000	22.2250	22.080000	22.1400	-0.851%	1,308,491	+28.636%
2025-02-25	22.5500	22.5500	22.215000	22.3300	-1.107%	1,015,601	+27.541%
2025-02-24	22.5800	22.6100	22.510000	22.5800	-0.353%	1,058,134	+26.129%
2025-02-21	22.9000	22.9000	22.660000	22.6600	-1.393%	809,645	+25.684%
2025-02-20	22.9700	23.0400	22.935000	22.9800	+0.131%	666,760	+23.934%
2025-02-19	22.9600	23.0051	22.830000	22.9500	+0.791%	787,392	+24.096%
2025-02-18	22.5800	22.7900	22.560000	22.7700	+1.471%	877,295	+25.077%
2025-02-14	22.5600	22.6100	22.425000	22.4400	+0.045%	1,174,433	+26.916%
2025-02-13	22.2700	22.4350	22.270000	22.4300	+0.493%	717,089	+26.973%

.dark-mode .yl3gBX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yl3gBX{ color: #333333; background-color: white; border: 2px solid #333333; }DBCInvesco DB Commodity Index Tracking Fundstock NYSE ETF

DBC
Invesco DB Commodity Index Tracking Fund
stock NYSE ETF