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 21.10 21.11 21.10 21.11 4.8K
09:31 21.10 21.10 21.10 21.10 1.0K
09:32 21.09 21.09 21.09 21.09 0.8K
09:33 21.09 21.09 21.09 21.09 0.4K
09:35 21.09 21.09 21.09 21.09 0.2K
09:36 21.09 21.09 21.09 21.09 0.2K
09:37 21.09 21.09 21.09 21.09 3.7K
09:38 21.08 21.08 21.08 21.08 1.5K
09:39 21.08 21.08 21.08 21.08 1.2K
09:41 21.08 21.08 21.08 21.08 0.1K
09:42 21.08 21.08 21.08 21.08 1.2K
09:43 21.09 21.09 21.09 21.09 0.2K
09:45 21.07 21.07 21.07 21.07 0.3K
09:46 21.07 21.07 21.07 21.07 0.7K
09:47 21.06 21.08 21.06 21.08 1.7K
09:48 21.08 21.08 21.08 21.08 0.3K
09:49 21.08 21.08 21.08 21.08 0.3K
09:50 21.09 21.09 21.09 21.09 0.6K
09:51 21.09 21.09 21.09 21.09 0.2K
09:53 21.09 21.09 21.08 21.08 1.2K
09:54 21.07 21.07 21.07 21.07 0.2K
09:55 21.07 21.07 21.07 21.07 0.2K
09:56 21.06 21.06 21.06 21.06 0.5K
09:57 21.05 21.05 21.05 21.05 0.3K
09:58 21.05 21.05 21.05 21.05 1.1K
10:00 21.05 21.05 21.05 21.05 0.7K
10:02 21.06 21.06 21.06 21.06 1.0K
10:03 21.07 21.07 21.07 21.07 0.7K
10:06 21.06 21.06 21.05 21.05 3.7K
10:08 21.03 21.03 21.03 21.03 1.5K
10:09 21.03 21.03 21.03 21.03 0.5K
10:10 21.03 21.03 21.03 21.03 0.2K
10:11 21.04 21.04 21.04 21.04 0.3K
10:12 21.04 21.04 21.04 21.04 1.2K
10:14 21.03 21.03 21.03 21.03 1.4K
10:15 21.04 21.04 21.04 21.04 0.1K
10:17 21.03 21.03 21.03 21.03 0.2K
10:18 21.00 21.00 21.00 21.00 2.7K
10:19 21.00 21.01 21.00 21.01 4.7K
10:22 21.02 21.02 21.02 21.02 2.5K
10:25 21.03 21.03 21.02 21.02 0.9K
10:26 21.02 21.03 21.02 21.03 0.5K
10:29 21.03 21.03 21.03 21.03 0.3K
10:30 21.03 21.03 21.02 21.02 1.2K
10:33 21.04 21.04 21.04 21.04 30.1K
10:34 21.05 21.05 21.05 21.05 3.9K
10:37 21.04 21.04 21.04 21.04 0.8K
10:39 21.03 21.03 21.03 21.03 0.3K
10:40 21.03 21.03 21.03 21.03 1.4K
10:41 21.02 21.02 21.02 21.02 1.1K
10:44 21.02 21.02 21.02 21.02 1.5K
10:45 21.02 21.02 21.02 21.02 0.5K
10:46 21.03 21.03 21.03 21.03 0.4K
10:48 21.04 21.04 21.04 21.04 0.3K
10:49 21.05 21.05 21.05 21.05 0.7K
10:51 21.04 21.05 21.04 21.05 0.3K
10:52 21.05 21.06 21.05 21.06 2.4K
10:56 21.06 21.06 21.06 21.06 0.2K
10:57 21.06 21.06 21.06 21.06 0.4K
10:58 21.06 21.06 21.06 21.06 2.7K
10:59 21.06 21.06 21.06 21.06 0.1K
11:00 21.06 21.06 21.06 21.06 1.3K
11:02 21.06 21.06 21.06 21.06 0.9K
11:03 21.05 21.05 21.05 21.05 0.3K
11:05 21.05 21.05 21.05 21.05 0.2K
11:07 21.04 21.04 21.04 21.04 2.8K
11:12 21.04 21.04 21.04 21.03 0.2K
11:14 21.02 21.02 21.02 21.02 3.1K
11:15 21.02 21.02 21.02 21.02 0.6K
11:16 21.02 21.02 21.02 21.02 3.1K
11:19 21.01 21.01 21.01 21.01 0.3K
11:20 21.01 21.01 21.01 21.01 0.3K
11:21 21.02 21.02 21.02 21.02 0.6K
11:22 21.02 21.02 21.02 21.02 0.1K
11:23 21.02 21.02 21.02 21.02 2.0K
11:24 21.02 21.02 21.02 21.02 3.3K
11:27 21.02 21.02 21.02 21.02 1.4K
11:28 21.02 21.02 21.02 21.02 1.0K
11:30 21.01 21.01 21.01 21.01 0.2K
11:32 21.02 21.02 21.02 21.02 0.5K
11:33 21.01 21.01 21.01 21.01 0.1K
11:34 21.00 21.01 21.00 21.01 0.5K
11:35 21.02 21.02 21.00 21.00 1.1K
11:36 21.01 21.01 21.01 21.01 0.1K
11:37 21.02 21.02 21.02 21.02 0.9K
11:39 21.02 21.02 21.02 21.02 0.1K
11:40 21.02 21.02 21.02 21.02 0.5K
11:43 21.01 21.01 21.01 21.01 2.0K
11:46 21.01 21.01 21.01 21.01 0.5K
11:48 21.02 21.02 21.02 21.02 1.6K
11:49 21.02 21.02 21.02 21.02 1.3K
11:50 21.01 21.01 21.01 21.01 1.3K
11:51 21.01 21.02 21.01 21.02 1.4K
11:53 21.03 21.03 21.03 21.03 1.1K
11:56 21.03 21.03 21.03 21.03 0.4K
11:57 21.03 21.03 21.03 21.03 1.9K
11:59 21.03 21.03 21.03 21.03 0.3K
12:00 21.03 21.03 21.03 21.03 4.9K
12:01 21.03 21.03 21.03 21.03 0.6K
12:03 21.03 21.03 21.03 21.03 0.9K
12:04 21.04 21.04 21.04 21.04 0.6K
12:08 21.05 21.06 21.05 21.06 2.2K
12:09 21.05 21.05 21.05 21.05 0.3K
12:10 21.05 21.05 21.05 21.05 0.3K
12:11 21.05 21.05 21.05 21.05 0.3K
12:12 21.05 21.05 21.05 21.05 0.3K
12:14 21.04 21.04 21.04 21.04 0.4K
12:16 21.05 21.05 21.05 21.05 0.7K
12:17 21.04 21.04 21.04 21.04 30.7K
12:25 21.05 21.05 21.05 21.05 4.6K
12:26 21.05 21.05 21.05 21.05 0.1K
12:27 21.05 21.05 21.05 21.05 0.5K
12:29 21.05 21.05 21.05 21.05 0.1K
12:30 21.05 21.05 21.05 21.05 0.8K
12:32 21.06 21.06 21.06 21.06 6.5K
12:35 21.04 21.04 21.04 21.04 1.8K
12:36 21.05 21.05 21.05 21.05 0.1K
12:37 21.06 21.06 21.06 21.06 0.6K
12:40 21.05 21.05 21.05 21.05 0.5K
12:41 21.04 21.04 21.04 21.04 0.1K
12:42 21.04 21.04 21.04 21.04 0.6K
12:43 21.03 21.03 21.03 21.03 0.4K
12:46 21.03 21.03 21.03 21.03 1.5K
12:47 21.04 21.04 21.04 21.04 0.2K
12:48 21.03 21.03 21.03 21.03 0.2K
12:49 21.03 21.03 21.03 21.03 0.7K
12:50 21.04 21.04 21.04 21.04 1.9K
12:51 21.04 21.04 21.04 21.04 0.4K
12:53 21.05 21.05 21.05 21.05 0.8K
12:56 21.05 21.05 21.05 21.05 0.2K
12:58 21.04 21.04 21.04 21.04 0.1K
13:00 21.04 21.04 21.04 21.04 2.5K
13:01 21.05 21.05 21.05 21.05 2.6K
13:02 21.05 21.05 21.05 21.05 4.4K
13:06 21.04 21.04 21.04 21.04 0.9K
13:08 21.03 21.03 21.03 21.03 0.4K
13:11 21.03 21.03 21.03 21.03 5.8K
13:13 21.03 21.03 21.03 21.03 2.2K
13:17 21.03 21.03 21.03 21.03 0.8K
13:21 21.02 21.02 21.02 21.02 0.5K
13:24 21.02 21.02 21.02 21.02 0.1K
13:29 21.02 21.02 21.02 21.02 1.7K
13:33 21.03 21.03 21.03 21.03 0.6K
13:40 21.03 21.03 21.03 21.03 0.1K
13:41 21.03 21.03 21.03 21.03 0.5K
13:42 21.03 21.03 21.03 21.03 0.5K
13:51 21.03 21.03 21.03 21.03 0.1K
13:57 21.03 21.03 21.03 21.03 0.4K
14:00 21.03 21.03 21.03 21.03 0.1K
14:03 21.04 21.04 21.04 21.04 0.2K
14:05 21.03 21.03 21.03 21.03 0.7K
14:06 21.02 21.02 21.02 21.02 0.7K
14:08 21.03 21.03 21.03 21.03 0.8K
14:09 21.04 21.04 21.03 21.03 3.6K
14:11 21.04 21.04 21.04 21.04 1.8K
14:13 21.04 21.04 21.04 21.04 0.2K
14:14 21.04 21.04 21.04 21.04 2.8K
14:15 21.04 21.04 21.04 21.04 2.1K
14:18 21.04 21.04 21.04 21.04 0.2K
14:23 21.04 21.04 21.04 21.04 0.2K
14:24 21.05 21.05 21.05 21.05 3.9K
14:30 21.05 21.05 21.05 21.05 0.2K
14:36 21.05 21.05 21.05 21.05 1.0K
14:42 21.05 21.05 21.05 21.05 0.2K
14:43 21.04 21.05 21.04 21.05 0.9K
14:47 21.04 21.04 21.04 21.04 0.9K
14:48 21.05 21.05 21.05 21.05 0.3K
14:49 21.05 21.05 21.05 21.05 0.5K
14:55 21.05 21.05 21.05 21.05 0.9K
14:58 21.04 21.04 21.04 21.04 2.9K
15:00 21.04 21.04 21.04 21.04 8.8K
15:03 21.04 21.04 21.04 21.04 0.2K
15:04 21.04 21.04 21.04 21.04 2.9K
15:05 21.04 21.04 21.04 21.04 0.3K
15:06 21.03 21.03 21.03 21.03 0.1K
15:07 21.04 21.04 21.04 21.04 0.3K
15:09 21.03 21.04 21.03 21.04 3.3K
15:10 21.04 21.04 21.04 21.04 1.8K
15:12 21.04 21.04 21.04 21.04 0.9K
15:14 21.04 21.04 21.04 21.04 0.2K
15:16 21.03 21.04 21.03 21.04 3.1K
15:18 21.04 21.04 21.04 21.04 10.9K
15:20 21.04 21.04 21.04 21.04 1.0K
15:21 21.04 21.04 21.04 21.04 3.7K
15:24 21.04 21.04 21.04 21.04 0.4K
15:29 21.05 21.05 21.05 21.05 2.8K
15:30 21.04 21.04 21.04 21.04 0.6K
15:31 21.05 21.05 21.05 21.05 3.4K
15:33 21.05 21.05 21.05 21.05 0.6K
15:34 21.04 21.04 21.04 21.04 0.2K
15:36 21.05 21.05 21.04 21.04 2.3K
15:37 21.05 21.05 21.04 21.04 3.2K
15:38 21.04 21.05 21.04 21.05 1.5K
15:39 21.05 21.05 21.04 21.04 1.0K
15:41 21.04 21.05 21.04 21.04 2.9K
15:43 21.04 21.04 21.04 21.04 2.5K
15:45 21.04 21.05 21.04 21.05 1.7K
15:47 21.04 21.04 21.04 21.04 1.2K
15:48 21.05 21.05 21.05 21.05 0.7K
15:49 21.04 21.05 21.04 21.05 0.6K
15:50 21.05 21.05 21.05 21.05 3.7K
15:51 21.05 21.05 21.05 21.05 6.6K
15:52 21.04 21.04 21.04 21.04 1.6K
15:53 21.05 21.05 21.04 21.04 2.0K
15:54 21.04 21.04 21.04 21.04 1.5K
15:55 21.04 21.04 21.04 21.04 0.1K
15:56 21.04 21.05 21.04 21.04 5.4K
15:57 21.04 21.04 21.04 21.04 11.1K
15:58 21.04 21.04 21.04 21.04 5.0K
15:59 21.04 21.04 21.03 21.04 12.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available