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 21.32 21.33 21.32 21.32 7.7K
09:31 21.32 21.32 21.32 21.32 1.1K
09:33 21.30 21.31 21.30 21.31 0.5K
09:34 21.31 21.31 21.31 21.31 1.9K
09:35 21.30 21.30 21.29 21.29 1.8K
09:36 21.29 21.30 21.29 21.30 1.9K
09:38 21.30 21.30 21.30 21.30 1.3K
09:39 21.30 21.30 21.30 21.30 4.0K
09:40 21.30 21.30 21.30 21.30 0.6K
09:41 21.30 21.30 21.30 21.30 4.4K
09:42 21.30 21.30 21.30 21.30 0.1K
09:43 21.29 21.29 21.29 21.29 0.7K
09:45 21.29 21.29 21.29 21.29 0.5K
09:46 21.30 21.30 21.30 21.30 1.0K
09:48 21.31 21.31 21.31 21.30 2.1K
09:49 21.31 21.31 21.31 21.31 0.4K
09:51 21.31 21.31 21.31 21.31 0.5K
09:52 21.30 21.30 21.30 21.30 11.1K
09:54 21.29 21.29 21.29 21.29 0.6K
09:55 21.29 21.29 21.29 21.29 0.4K
09:56 21.28 21.28 21.28 21.28 1.4K
09:58 21.29 21.29 21.29 21.29 0.1K
09:59 21.30 21.30 21.30 21.30 1.3K
10:00 21.30 21.30 21.30 21.30 2.2K
10:01 21.31 21.31 21.31 21.31 2.1K
10:02 21.32 21.32 21.32 21.32 1.1K
10:03 21.32 21.32 21.32 21.32 1.2K
10:06 21.31 21.33 21.31 21.33 11.8K
10:07 21.34 21.34 21.33 21.33 4.8K
10:08 21.34 21.34 21.34 21.34 0.6K
10:09 21.34 21.34 21.34 21.34 0.4K
10:10 21.34 21.34 21.34 21.34 3.4K
10:12 21.34 21.34 21.34 21.34 0.8K
10:14 21.35 21.35 21.35 21.35 2.0K
10:15 21.34 21.34 21.34 21.34 0.4K
10:16 21.35 21.36 21.35 21.35 8.2K
10:19 21.35 21.35 21.35 21.35 0.3K
10:20 21.35 21.35 21.35 21.35 1.3K
10:23 21.35 21.36 21.35 21.36 1.2K
10:25 21.37 21.38 21.37 21.38 0.8K
10:26 21.39 21.39 21.39 21.39 0.7K
10:28 21.38 21.38 21.38 21.38 0.2K
10:29 21.39 21.39 21.39 21.39 0.2K
10:30 21.39 21.39 21.39 21.39 0.6K
10:31 21.38 21.39 21.38 21.39 12.4K
10:36 21.39 21.39 21.38 21.38 1.0K
10:37 21.39 21.39 21.39 21.39 1.3K
10:39 21.40 21.40 21.39 21.39 3.9K
10:42 21.40 21.40 21.40 21.40 0.1K
10:45 21.40 21.40 21.40 21.40 0.2K
10:47 21.39 21.39 21.39 21.39 0.2K
10:48 21.39 21.39 21.39 21.39 11.2K
10:49 21.39 21.39 21.39 21.39 1.1K
10:50 21.39 21.39 21.39 21.39 0.2K
10:51 21.39 21.39 21.39 21.39 0.8K
10:52 21.39 21.39 21.39 21.39 1.1K
10:53 21.40 21.40 21.40 21.40 8.2K
10:54 21.41 21.41 21.41 21.41 0.2K
10:57 21.41 21.41 21.41 21.41 5.2K
10:59 21.40 21.40 21.40 21.40 0.3K
11:00 21.41 21.41 21.41 21.41 0.7K
11:03 21.41 21.41 21.41 21.41 4.3K
11:04 21.40 21.40 21.40 21.40 6.4K
11:05 21.41 21.42 21.41 21.41 4.7K
11:06 21.42 21.42 21.42 21.42 0.1K
11:10 21.43 21.43 21.41 21.41 6.9K
11:12 21.43 21.44 21.43 21.44 5.0K
11:13 21.43 21.44 21.43 21.44 8.3K
11:15 21.43 21.43 21.43 21.43 4.3K
11:18 21.42 21.42 21.42 21.42 11.2K
11:19 21.42 21.42 21.42 21.42 6.1K
11:21 21.43 21.43 21.43 21.43 0.2K
11:22 21.42 21.42 21.42 21.42 0.4K
11:24 21.43 21.43 21.43 21.43 1.1K
11:25 21.43 21.43 21.42 21.42 3.5K
11:29 21.44 21.44 21.44 21.44 0.2K
11:30 21.45 21.45 21.44 21.44 1.9K
11:31 21.43 21.43 21.43 21.43 6.9K
11:32 21.43 21.44 21.43 21.44 4.8K
11:34 21.43 21.43 21.43 21.43 0.8K
11:38 21.43 21.43 21.43 21.43 12.3K
11:43 21.43 21.44 21.43 21.44 1.7K
11:45 21.44 21.44 21.44 21.44 0.1K
11:52 21.44 21.44 21.43 21.43 6.7K
11:55 21.43 21.43 21.43 21.43 4.0K
12:03 21.44 21.44 21.44 21.44 0.5K
12:06 21.43 21.43 21.43 21.43 0.6K
12:07 21.43 21.43 21.43 21.43 6.8K
12:08 21.43 21.43 21.43 21.43 0.1K
12:09 21.43 21.43 21.43 21.43 4.2K
12:10 21.43 21.43 21.43 21.43 4.6K
12:11 21.43 21.43 21.43 21.42 0.3K
12:12 21.43 21.43 21.43 21.43 4.0K
12:15 21.43 21.43 21.43 21.43 1.5K
12:16 21.43 21.43 21.43 21.43 0.5K
12:18 21.43 21.43 21.43 21.43 4.8K
12:20 21.43 21.44 21.43 21.44 0.7K
12:30 21.44 21.44 21.44 21.44 3.3K
12:32 21.44 21.44 21.44 21.44 0.5K
12:33 21.44 21.44 21.44 21.44 0.1K
12:36 21.43 21.43 21.43 21.43 1.1K
12:37 21.43 21.43 21.43 21.43 0.1K
12:40 21.43 21.43 21.43 21.43 0.5K
12:41 21.44 21.44 21.44 21.44 0.4K
12:45 21.44 21.44 21.44 21.44 2.3K
12:46 21.44 21.44 21.44 21.44 0.1K
12:48 21.45 21.45 21.45 21.45 0.9K
12:50 21.45 21.45 21.45 21.45 2.0K
12:53 21.46 21.46 21.46 21.46 0.2K
12:57 21.46 21.46 21.46 21.46 0.4K
12:58 21.47 21.47 21.47 21.47 0.6K
12:59 21.46 21.46 21.46 21.46 0.1K
13:00 21.46 21.46 21.46 21.46 0.7K
13:02 21.47 21.47 21.47 21.47 1.8K
13:03 21.47 21.47 21.47 21.47 1.6K
13:07 21.46 21.46 21.46 21.46 2.7K
13:08 21.46 21.46 21.46 21.46 6.1K
13:11 21.46 21.47 21.46 21.47 1.3K
13:13 21.46 21.46 21.46 21.46 0.4K
13:16 21.46 21.46 21.46 21.46 1.8K
13:19 21.47 21.47 21.47 21.47 0.4K
13:20 21.47 21.48 21.47 21.48 5.1K
13:23 21.48 21.48 21.48 21.48 12.3K
13:25 21.49 21.49 21.49 21.48 1.2K
13:26 21.49 21.49 21.49 21.49 1.3K
13:35 21.49 21.49 21.49 21.49 2.0K
13:39 21.49 21.49 21.49 21.49 1.7K
13:44 21.49 21.49 21.49 21.49 0.5K
13:48 21.49 21.49 21.49 21.49 0.1K
13:49 21.49 21.49 21.49 21.49 1.0K
13:50 21.48 21.48 21.48 21.48 0.5K
13:51 21.49 21.49 21.49 21.49 1.8K
13:53 21.49 21.49 21.49 21.49 0.4K
13:55 21.48 21.49 21.47 21.48 15.0K
13:56 21.43 21.44 21.42 21.43 22.8K
13:57 21.44 21.45 21.44 21.45 2.0K
13:58 21.45 21.45 21.45 21.45 0.2K
14:00 21.46 21.46 21.46 21.46 2.1K
14:02 21.47 21.47 21.47 21.46 2.1K
14:03 21.46 21.46 21.46 21.46 2.5K
14:04 21.45 21.46 21.45 21.46 3.0K
14:06 21.46 21.46 21.46 21.46 0.1K
14:07 21.46 21.46 21.46 21.46 5.3K
14:11 21.46 21.46 21.46 21.46 0.1K
14:13 21.45 21.45 21.45 21.45 0.7K
14:14 21.45 21.45 21.45 21.45 10.0K
14:15 21.45 21.45 21.45 21.45 15.9K
14:16 21.46 21.46 21.46 21.46 2.2K
14:17 21.45 21.45 21.45 21.45 8.2K
14:22 21.45 21.45 21.45 21.45 0.5K
14:26 21.46 21.46 21.46 21.46 0.2K
14:30 21.45 21.46 21.45 21.46 5.2K
14:32 21.46 21.46 21.46 21.46 0.3K
14:33 21.46 21.46 21.46 21.46 1.2K
14:43 21.46 21.46 21.46 21.46 0.2K
14:44 21.47 21.47 21.47 21.47 0.6K
14:47 21.48 21.48 21.48 21.48 16.7K
14:56 21.48 21.48 21.48 21.48 1.5K
14:59 21.47 21.47 21.47 21.47 0.4K
15:00 21.48 21.49 21.48 21.49 6.5K
15:01 21.49 21.49 21.49 21.49 0.4K
15:03 21.48 21.48 21.48 21.48 8.5K
15:04 21.48 21.48 21.48 21.48 1.5K
15:07 21.48 21.48 21.48 21.48 1.5K
15:11 21.48 21.48 21.48 21.48 0.7K
15:15 21.48 21.48 21.48 21.48 0.4K
15:17 21.48 21.48 21.48 21.48 0.8K
15:18 21.48 21.48 21.48 21.48 1.3K
15:19 21.47 21.48 21.47 21.48 3.4K
15:23 21.48 21.48 21.48 21.48 5.4K
15:26 21.48 21.48 21.48 21.48 6.0K
15:30 21.47 21.47 21.47 21.47 3.2K
15:35 21.46 21.46 21.46 21.46 0.6K
15:45 21.47 21.47 21.47 21.47 0.5K
15:46 21.47 21.47 21.47 21.47 0.3K
15:48 21.46 21.46 21.46 21.46 15.5K
15:49 21.45 21.46 21.45 21.46 4.1K
15:50 21.46 21.46 21.46 21.46 5.8K
15:51 21.46 21.46 21.46 21.46 1.1K
15:52 21.45 21.46 21.45 21.45 3.6K
15:53 21.46 21.46 21.46 21.46 1.0K
15:54 21.45 21.45 21.45 21.45 1.3K
15:55 21.46 21.46 21.45 21.45 1.2K
15:58 21.46 21.46 21.46 21.46 2.1K
15:59 21.46 21.46 21.46 21.46 45.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available