Invesco DB Commodity Index Tracking Fund

DBC
🏛️ usa →
22.41
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.28 21.28 21.26 21.26 7.6K
09:31 21.26 21.26 21.26 21.26 0.6K
09:32 21.26 21.26 21.26 21.25 0.7K
09:35 21.26 21.26 21.26 21.26 0.6K
09:36 21.26 21.26 21.26 21.26 4.3K
09:42 21.27 21.27 21.26 21.26 3.6K
09:44 21.27 21.28 21.27 21.28 3.5K
09:45 21.28 21.28 21.28 21.28 1.0K
09:46 21.27 21.27 21.27 21.27 1.6K
09:47 21.27 21.27 21.27 21.26 1.2K
09:49 21.27 21.27 21.27 21.27 1.0K
09:50 21.27 21.27 21.27 21.27 2.7K
09:51 21.27 21.27 21.27 21.27 5.4K
09:53 21.25 21.25 21.25 21.25 5.3K
09:54 21.25 21.25 21.25 21.25 9.3K
09:57 21.25 21.25 21.25 21.25 2.1K
09:58 21.25 21.25 21.25 21.25 0.8K
10:01 21.25 21.25 21.25 21.25 1.1K
10:03 21.23 21.23 21.23 21.23 0.4K
10:04 21.23 21.23 21.23 21.23 0.1K
10:06 21.23 21.23 21.23 21.23 0.2K
10:07 21.23 21.23 21.23 21.23 0.2K
10:09 21.23 21.23 21.23 21.23 0.1K
10:10 21.22 21.22 21.22 21.22 0.8K
10:11 21.22 21.22 21.22 21.22 8.5K
10:15 21.22 21.23 21.22 21.23 8.9K
10:17 21.24 21.24 21.23 21.23 4.7K
10:18 21.25 21.25 21.25 21.25 0.7K
10:22 21.25 21.25 21.25 21.25 2.9K
10:23 21.24 21.24 21.24 21.24 2.4K
10:25 21.26 21.26 21.26 21.26 0.9K
10:27 21.24 21.24 21.24 21.24 1.4K
10:28 21.24 21.24 21.24 21.24 4.5K
10:29 21.24 21.24 21.23 21.23 4.1K
10:30 21.23 21.23 21.23 21.23 1.3K
10:31 21.22 21.22 21.22 21.22 0.7K
10:33 21.22 21.22 21.22 21.22 0.8K
10:36 21.22 21.23 21.22 21.23 12.0K
10:37 21.23 21.23 21.22 21.22 0.5K
10:38 21.22 21.22 21.22 21.22 6.2K
10:39 21.21 21.21 21.21 21.21 2.2K
10:43 21.20 21.20 21.20 21.20 5.8K
10:45 21.21 21.21 21.21 21.21 0.5K
10:46 21.20 21.20 21.19 21.19 1.5K
10:49 21.19 21.19 21.19 21.19 0.4K
10:51 21.18 21.18 21.18 21.18 0.1K
10:52 21.17 21.17 21.16 21.16 3.1K
10:53 21.15 21.15 21.15 21.15 6.0K
10:57 21.16 21.16 21.16 21.16 0.1K
10:59 21.15 21.15 21.15 21.15 0.3K
11:03 21.17 21.17 21.17 21.17 3.1K
11:04 21.16 21.16 21.16 21.16 3.7K
11:05 21.16 21.17 21.16 21.17 2.6K
11:06 21.17 21.17 21.17 21.17 0.4K
11:08 21.18 21.18 21.18 21.18 2.8K
11:10 21.17 21.17 21.17 21.17 3.2K
11:11 21.18 21.18 21.18 21.18 0.3K
11:12 21.17 21.17 21.17 21.17 1.7K
11:13 21.16 21.16 21.16 21.16 5.5K
11:19 21.17 21.17 21.17 21.17 2.8K
11:22 21.16 21.16 21.15 21.15 3.6K
11:24 21.16 21.16 21.16 21.16 1.7K
11:28 21.15 21.15 21.15 21.15 10.5K
11:33 21.15 21.15 21.15 21.15 0.8K
11:34 21.16 21.16 21.16 21.16 0.5K
11:35 21.16 21.16 21.16 21.16 3.0K
11:36 21.15 21.16 21.15 21.16 1.4K
11:37 21.16 21.17 21.16 21.17 0.4K
11:38 21.16 21.16 21.15 21.15 4.7K
11:39 21.14 21.14 21.14 21.14 0.8K
11:41 21.14 21.15 21.14 21.15 2.0K
11:42 21.14 21.14 21.14 21.14 1.8K
11:43 21.15 21.15 21.14 21.14 1.3K
11:44 21.14 21.14 21.14 21.14 4.4K
11:49 21.17 21.17 21.17 21.17 1.8K
11:52 21.16 21.16 21.16 21.16 0.1K
11:53 21.15 21.15 21.15 21.15 3.6K
11:55 21.15 21.15 21.15 21.15 4.4K
11:58 21.17 21.17 21.17 21.17 0.5K
11:59 21.17 21.17 21.16 21.17 3.3K
12:01 21.17 21.17 21.17 21.17 0.3K
12:03 21.18 21.18 21.18 21.18 0.1K
12:05 21.18 21.18 21.18 21.18 5.7K
12:11 21.18 21.18 21.18 21.18 0.3K
12:13 21.19 21.19 21.19 21.19 0.7K
12:16 21.19 21.19 21.19 21.19 0.3K
12:19 21.19 21.19 21.19 21.19 0.2K
12:20 21.19 21.20 21.19 21.20 4.2K
12:21 21.19 21.19 21.19 21.19 0.4K
12:22 21.19 21.19 21.19 21.19 0.2K
12:23 21.20 21.20 21.20 21.19 0.8K
12:25 21.20 21.20 21.20 21.20 0.4K
12:26 21.20 21.20 21.20 21.20 0.8K
12:31 21.19 21.19 21.19 21.19 4.7K
12:32 21.19 21.19 21.19 21.19 0.4K
12:34 21.19 21.19 21.19 21.19 0.1K
12:35 21.19 21.19 21.19 21.19 0.3K
12:36 21.20 21.20 21.20 21.20 2.5K
12:39 21.20 21.20 21.20 21.20 0.4K
12:44 21.21 21.21 21.21 21.21 2.2K
12:47 21.21 21.21 21.21 21.21 0.1K
12:49 21.21 21.21 21.21 21.21 3.0K
12:50 21.21 21.21 21.21 21.21 0.9K
12:52 21.21 21.21 21.21 21.21 5.9K
12:55 21.21 21.21 21.21 21.21 1.5K
12:59 21.20 21.20 21.20 21.20 1.8K
13:01 21.20 21.20 21.20 21.20 4.4K
13:04 21.19 21.19 21.19 21.19 2.9K
13:05 21.19 21.19 21.19 21.19 0.4K
13:07 21.19 21.19 21.19 21.19 2.6K
13:13 21.19 21.19 21.19 21.19 5.7K
13:15 21.19 21.19 21.19 21.19 0.3K
13:22 21.19 21.19 21.19 21.19 0.2K
13:25 21.19 21.19 21.19 21.19 0.3K
13:29 21.18 21.18 21.18 21.18 0.1K
13:30 21.18 21.18 21.18 21.18 6.9K
13:33 21.17 21.17 21.17 21.17 0.3K
13:36 21.18 21.19 21.18 21.19 2.3K
13:39 21.19 21.19 21.19 21.19 0.5K
13:40 21.19 21.19 21.19 21.19 2.9K
13:42 21.20 21.20 21.20 21.20 4.0K
13:43 21.18 21.18 21.18 21.18 0.5K
13:44 21.19 21.19 21.19 21.19 0.4K
13:47 21.18 21.18 21.18 21.18 0.7K
13:48 21.20 21.20 21.19 21.20 2.8K
13:49 21.20 21.20 21.20 21.20 0.4K
13:54 21.20 21.20 21.20 21.20 0.4K
13:56 21.20 21.20 21.20 21.20 0.3K
13:57 21.20 21.20 21.20 21.20 6.5K
13:58 21.21 21.21 21.21 21.21 1.9K
14:00 21.20 21.20 21.20 21.20 2.0K
14:01 21.21 21.21 21.21 21.21 7.2K
14:02 21.21 21.21 21.21 21.21 4.8K
14:04 21.21 21.21 21.21 21.21 0.2K
14:13 21.21 21.21 21.21 21.21 5.1K
14:16 21.22 21.22 21.21 21.21 49.8K
14:19 21.21 21.21 21.21 21.21 7.1K
14:21 21.21 21.21 21.21 21.21 2.1K
14:22 21.21 21.21 21.21 21.21 2.3K
14:23 21.21 21.21 21.21 21.21 15.0K
14:24 21.22 21.22 21.22 21.22 4.3K
14:25 21.22 21.22 21.22 21.22 6.0K
14:26 21.22 21.22 21.22 21.22 14.2K
14:27 21.22 21.22 21.22 21.22 3.2K
14:28 21.22 21.22 21.22 21.22 8.2K
14:29 21.22 21.22 21.22 21.22 1.1K
14:30 21.22 21.23 21.22 21.23 7.5K
14:33 21.23 21.23 21.23 21.23 0.2K
14:34 21.23 21.23 21.23 21.23 2.1K
14:38 21.23 21.23 21.23 21.23 0.1K
14:39 21.23 21.23 21.23 21.23 0.6K
14:40 21.23 21.23 21.23 21.23 0.6K
14:41 21.23 21.23 21.23 21.23 1.6K
14:42 21.23 21.23 21.23 21.23 0.7K
14:43 21.23 21.23 21.23 21.23 2.8K
14:44 21.23 21.23 21.23 21.23 2.4K
14:45 21.23 21.23 21.23 21.23 0.3K
14:46 21.23 21.23 21.23 21.23 0.8K
14:47 21.23 21.23 21.23 21.23 0.4K
14:48 21.23 21.23 21.23 21.23 0.3K
14:49 21.23 21.23 21.23 21.23 0.4K
14:50 21.23 21.23 21.23 21.23 0.3K
14:51 21.23 21.23 21.23 21.23 0.3K
14:52 21.23 21.23 21.23 21.23 0.4K
14:53 21.23 21.23 21.23 21.23 0.4K
14:54 21.23 21.23 21.23 21.23 0.5K
14:55 21.23 21.23 21.23 21.23 10.5K
14:56 21.23 21.23 21.23 21.23 0.5K
14:57 21.23 21.23 21.23 21.23 1.0K
15:00 21.23 21.23 21.23 21.23 0.5K
15:01 21.23 21.23 21.23 21.23 0.3K
15:03 21.23 21.23 21.23 21.23 0.7K
15:04 21.23 21.23 21.23 21.23 7.0K
15:05 21.24 21.24 21.24 21.24 6.0K
15:06 21.23 21.23 21.23 21.23 0.3K
15:07 21.23 21.23 21.23 21.23 48.7K
15:09 21.22 21.23 21.22 21.23 4.9K
15:11 21.23 21.23 21.23 21.23 2.2K
15:15 21.23 21.23 21.23 21.23 3.0K
15:17 21.23 21.23 21.23 21.23 6.3K
15:21 21.22 21.23 21.22 21.23 2.5K
15:24 21.23 21.23 21.23 21.23 0.8K
15:28 21.23 21.23 21.23 21.23 1.0K
15:32 21.23 21.23 21.23 21.23 0.4K
15:34 21.23 21.23 21.23 21.23 0.2K
15:35 21.23 21.23 21.23 21.23 3.2K
15:37 21.23 21.23 21.22 21.23 5.3K
15:38 21.23 21.23 21.23 21.23 0.3K
15:43 21.23 21.23 21.23 21.23 0.1K
15:44 21.23 21.23 21.23 21.23 0.3K
15:46 21.23 21.23 21.23 21.23 0.9K
15:47 21.23 21.23 21.23 21.23 1.2K
15:49 21.23 21.23 21.23 21.23 0.2K
15:50 21.23 21.23 21.22 21.22 0.8K
15:51 21.22 21.23 21.22 21.23 1.2K
15:52 21.22 21.23 21.22 21.23 2.8K
15:53 21.23 21.23 21.22 21.23 4.0K
15:54 21.23 21.23 21.23 21.23 0.5K
15:56 21.23 21.23 21.23 21.23 14.3K
15:57 21.22 21.23 21.22 21.23 6.5K
15:58 21.23 21.23 21.23 21.23 0.1K
15:59 21.23 21.23 21.22 21.22 33.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available