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 21.47 21.47 21.47 21.47 8.7K
09:31 21.47 21.47 21.47 21.47 0.6K
09:32 21.47 21.47 21.47 21.47 2.5K
09:33 21.47 21.47 21.47 21.47 1.6K
09:36 21.47 21.47 21.47 21.47 0.2K
09:37 21.47 21.48 21.44 21.45 42.5K
09:38 21.43 21.46 21.43 21.46 20.1K
09:40 21.46 21.46 21.46 21.46 0.6K
09:41 21.48 21.48 21.48 21.48 1.4K
09:42 21.48 21.48 21.48 21.48 0.4K
09:43 21.48 21.49 21.48 21.49 4.9K
09:44 21.48 21.48 21.48 21.48 1.4K
09:46 21.48 21.48 21.48 21.48 0.2K
09:47 21.49 21.50 21.49 21.50 1.9K
09:49 21.50 21.50 21.50 21.50 0.1K
09:50 21.49 21.49 21.49 21.49 3.1K
09:52 21.49 21.49 21.49 21.49 0.1K
09:53 21.50 21.50 21.50 21.50 1.2K
09:54 21.50 21.50 21.50 21.50 1.1K
09:55 21.50 21.50 21.50 21.50 0.1K
09:57 21.51 21.51 21.50 21.50 1.9K
09:59 21.50 21.50 21.50 21.50 0.1K
10:00 21.48 21.49 21.48 21.49 3.6K
10:01 21.48 21.49 21.48 21.49 0.9K
10:02 21.50 21.50 21.50 21.50 1.2K
10:04 21.50 21.50 21.50 21.50 0.8K
10:05 21.49 21.49 21.49 21.49 0.9K
10:10 21.49 21.50 21.49 21.50 0.7K
10:11 21.51 21.51 21.51 21.51 0.3K
10:12 21.50 21.50 21.50 21.50 5.4K
10:16 21.51 21.51 21.51 21.51 2.4K
10:17 21.51 21.51 21.51 21.51 0.2K
10:18 21.50 21.50 21.50 21.50 0.4K
10:20 21.50 21.50 21.50 21.50 1.5K
10:21 21.51 21.51 21.51 21.51 0.1K
10:23 21.51 21.51 21.51 21.51 0.8K
10:24 21.52 21.52 21.52 21.52 1.3K
10:26 21.51 21.51 21.51 21.51 1.1K
10:28 21.51 21.51 21.51 21.51 0.7K
10:30 21.47 21.50 21.47 21.49 36.6K
10:31 21.48 21.48 21.48 21.48 1.8K
10:32 21.48 21.48 21.47 21.47 1.0K
10:34 21.47 21.47 21.47 21.47 3.0K
10:35 21.47 21.47 21.47 21.47 0.1K
10:36 21.46 21.46 21.46 21.46 0.8K
10:39 21.47 21.47 21.47 21.47 1.8K
10:42 21.45 21.45 21.45 21.45 0.5K
10:43 21.45 21.45 21.45 21.45 1.3K
10:45 21.44 21.45 21.44 21.45 0.7K
10:46 21.44 21.44 21.44 21.44 2.9K
10:50 21.43 21.44 21.43 21.44 2.3K
10:52 21.43 21.43 21.43 21.43 11.8K
10:53 21.44 21.44 21.44 21.44 0.3K
10:54 21.45 21.45 21.44 21.44 2.7K
10:55 21.45 21.45 21.44 21.44 0.6K
10:57 21.44 21.44 21.44 21.44 0.1K
10:58 21.43 21.43 21.43 21.43 1.3K
11:00 21.42 21.42 21.42 21.42 1.3K
11:01 21.42 21.42 21.42 21.42 0.2K
11:02 21.42 21.42 21.42 21.42 0.1K
11:04 21.41 21.41 21.41 21.41 0.4K
11:09 21.43 21.43 21.43 21.43 0.6K
11:11 21.44 21.44 21.44 21.44 1.4K
11:15 21.43 21.43 21.43 21.43 3.5K
11:17 21.37 21.37 21.32 21.32 389.0K
11:18 21.31 21.31 21.27 21.29 45.3K
11:19 21.30 21.33 21.30 21.33 9.8K
11:20 21.32 21.32 21.31 21.31 1.4K
11:21 21.30 21.30 21.29 21.30 4.2K
11:22 21.31 21.32 21.31 21.32 1.0K
11:23 21.32 21.32 21.30 21.30 0.8K
11:24 21.30 21.30 21.30 21.30 0.1K
11:25 21.30 21.30 21.30 21.30 5.3K
11:26 21.31 21.32 21.30 21.30 2.8K
11:27 21.30 21.30 21.30 21.30 0.8K
11:28 21.30 21.31 21.30 21.31 3.2K
11:29 21.31 21.32 21.31 21.31 2.3K
11:30 21.31 21.31 21.30 21.30 6.6K
11:31 21.31 21.31 21.31 21.31 0.1K
11:32 21.32 21.32 21.32 21.32 1.3K
11:33 21.32 21.34 21.32 21.34 1.8K
11:34 21.33 21.33 21.33 21.33 1.5K
11:35 21.32 21.32 21.32 21.32 1.1K
11:36 21.35 21.35 21.35 21.35 0.3K
11:37 21.35 21.35 21.35 21.35 17.1K
11:38 21.35 21.35 21.35 21.35 2.0K
11:39 21.35 21.35 21.35 21.35 0.4K
11:42 21.35 21.35 21.35 21.35 1.8K
11:44 21.35 21.35 21.35 21.35 1.4K
11:45 21.36 21.36 21.36 21.36 0.2K
11:46 21.36 21.36 21.36 21.36 2.5K
11:47 21.36 21.36 21.36 21.36 0.3K
11:48 21.35 21.35 21.35 21.35 0.5K
11:49 21.34 21.34 21.34 21.34 1.5K
11:51 21.35 21.35 21.35 21.35 0.7K
11:56 21.34 21.34 21.34 21.34 0.6K
11:57 21.34 21.34 21.34 21.34 1.3K
12:00 21.33 21.33 21.33 21.33 0.1K
12:01 21.32 21.32 21.32 21.32 1.4K
12:05 21.34 21.34 21.34 21.34 0.1K
12:08 21.35 21.35 21.35 21.35 2.1K
12:10 21.34 21.34 21.34 21.34 0.4K
12:12 21.34 21.34 21.34 21.34 0.3K
12:13 21.33 21.33 21.33 21.33 0.7K
12:14 21.33 21.33 21.33 21.33 1.1K
12:15 21.33 21.33 21.33 21.33 0.6K
12:18 21.33 21.33 21.33 21.33 0.7K
12:19 21.32 21.33 21.32 21.33 0.7K
12:23 21.34 21.34 21.34 21.34 0.1K
12:25 21.34 21.34 21.34 21.34 0.6K
12:28 21.34 21.34 21.34 21.34 1.0K
12:31 21.35 21.35 21.35 21.35 0.9K
12:37 21.37 21.37 21.37 21.37 0.5K
12:40 21.37 21.38 21.37 21.38 3.9K
12:41 21.38 21.38 21.38 21.38 0.2K
12:42 21.38 21.38 21.38 21.38 2.4K
12:43 21.37 21.37 21.37 21.37 1.2K
12:44 21.38 21.38 21.38 21.38 5.7K
13:06 21.36 21.36 21.36 21.36 0.2K
13:12 21.37 21.37 21.37 21.37 1.1K
13:27 21.36 21.36 21.36 21.36 2.0K
13:49 21.37 21.37 21.37 21.37 0.5K
13:50 21.37 21.37 21.37 21.37 0.5K
13:56 21.37 21.37 21.37 21.37 2.0K
13:58 21.36 21.36 21.36 21.36 2.4K
14:09 21.36 21.36 21.36 21.36 1.1K
14:10 21.37 21.37 21.37 21.37 2.0K
14:11 21.37 21.37 21.37 21.37 5.8K
14:15 21.37 21.38 21.37 21.38 0.3K
14:16 21.38 21.38 21.37 21.37 1.4K
14:17 21.37 21.37 21.37 21.37 2.2K
14:21 21.37 21.37 21.37 21.37 2.1K
14:23 21.37 21.37 21.37 21.37 3.3K
14:26 21.38 21.38 21.38 21.38 1.6K
14:30 21.39 21.39 21.39 21.39 4.6K
14:31 21.40 21.41 21.40 21.41 8.5K
14:32 21.41 21.41 21.41 21.41 0.1K
14:34 21.41 21.41 21.41 21.41 0.4K
14:35 21.42 21.42 21.42 21.42 0.1K
14:36 21.41 21.41 21.41 21.41 3.0K
14:37 21.42 21.42 21.42 21.42 2.7K
14:45 21.41 21.41 21.41 21.41 0.8K
14:46 21.41 21.41 21.41 21.41 2.3K
14:47 21.40 21.40 21.40 21.40 4.5K
14:49 21.41 21.41 21.41 21.41 0.2K
14:50 21.41 21.41 21.41 21.41 2.9K
14:52 21.39 21.39 21.39 21.39 0.5K
14:53 21.40 21.40 21.40 21.40 3.5K
15:03 21.39 21.39 21.38 21.38 1.1K
15:05 21.39 21.39 21.39 21.39 0.2K
15:07 21.39 21.39 21.39 21.39 2.3K
15:14 21.40 21.40 21.40 21.40 3.1K
15:20 21.39 21.39 21.39 21.39 0.2K
15:21 21.39 21.39 21.39 21.39 0.2K
15:23 21.38 21.38 21.38 21.38 0.3K
15:24 21.39 21.39 21.39 21.39 1.0K
15:26 21.39 21.39 21.39 21.39 0.5K
15:30 21.38 21.38 21.38 21.38 0.4K
15:31 21.38 21.38 21.38 21.38 0.2K
15:33 21.39 21.39 21.39 21.39 0.7K
15:36 21.38 21.38 21.38 21.38 0.4K
15:37 21.39 21.39 21.39 21.39 0.7K
15:38 21.38 21.38 21.38 21.38 0.2K
15:42 21.38 21.38 21.38 21.38 0.5K
15:43 21.38 21.38 21.37 21.38 4.1K
15:44 21.38 21.38 21.38 21.38 1.3K
15:45 21.38 21.38 21.38 21.38 3.5K
15:46 21.38 21.38 21.38 21.38 1.6K
15:47 21.38 21.38 21.38 21.38 3.0K
15:48 21.38 21.38 21.38 21.38 2.4K
15:49 21.38 21.38 21.38 21.38 2.5K
15:50 21.38 21.38 21.38 21.38 7.3K
15:51 21.38 21.38 21.37 21.38 3.6K
15:52 21.38 21.38 21.37 21.38 4.6K
15:53 21.38 21.38 21.37 21.38 4.0K
15:54 21.38 21.38 21.38 21.38 3.1K
15:55 21.38 21.38 21.38 21.38 6.5K
15:56 21.38 21.38 21.38 21.38 2.0K
15:57 21.38 21.38 21.38 21.38 2.4K
15:58 21.38 21.38 21.38 21.38 1.8K
15:59 21.38 21.38 21.37 21.38 14.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available