Invesco DB Commodity Index Tracking Fund

DBC
🏛️ usa →
22.81
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:34 22.04 22.04 22.04 22.03 10.3K
09:35 22.04 22.04 22.04 22.03 0.1K
09:36 22.04 22.04 22.04 22.04 0.2K
09:37 22.04 22.04 22.04 22.04 3.3K
09:39 22.04 22.04 22.04 22.04 0.2K
09:40 22.04 22.04 22.04 22.04 0.6K
09:44 22.04 22.04 22.04 22.04 0.3K
09:47 22.03 22.04 22.03 22.04 0.5K
09:49 22.03 22.03 22.03 22.03 0.6K
09:51 22.04 22.04 22.04 22.04 0.2K
09:55 22.03 22.04 22.03 22.03 1.2K
09:56 22.03 22.03 22.03 22.03 12.4K
09:57 22.04 22.04 22.04 22.04 0.3K
09:58 22.03 22.03 22.02 22.02 0.6K
10:02 22.04 22.04 22.04 22.04 1.0K
10:06 22.04 22.04 22.04 22.04 0.2K
10:07 22.03 22.03 22.03 22.03 1.3K
10:11 22.00 22.00 22.00 22.00 0.9K
10:12 22.00 22.00 22.00 22.00 0.2K
10:15 22.00 22.00 22.00 22.00 0.3K
10:17 22.00 22.00 22.00 21.99 0.3K
10:20 22.01 22.01 22.01 22.01 0.2K
10:22 22.01 22.01 22.01 22.01 0.5K
10:23 22.01 22.01 22.01 22.01 2.4K
10:24 22.01 22.01 22.01 22.01 0.5K
10:31 22.02 22.03 22.02 22.03 0.3K
10:35 22.04 22.04 22.04 22.04 4.1K
10:37 22.04 22.04 22.04 22.04 0.9K
10:38 22.04 22.04 22.04 22.04 0.9K
10:39 22.04 22.04 22.04 22.04 0.4K
10:42 22.06 22.06 22.06 22.06 0.1K
10:44 22.06 22.06 22.05 22.05 0.3K
10:47 22.05 22.05 22.05 22.05 0.3K
10:48 22.04 22.04 22.04 22.04 0.6K
10:52 22.04 22.04 22.04 22.04 0.3K
10:55 22.05 22.05 22.05 22.05 0.2K
10:59 22.05 22.05 22.05 22.05 0.1K
11:00 22.05 22.05 22.05 22.05 0.1K
11:02 22.05 22.06 22.05 22.05 1.7K
11:03 22.06 22.06 22.06 22.06 1.4K
11:08 22.06 22.06 22.06 22.06 0.1K
11:09 22.06 22.06 22.06 22.06 1.0K
11:12 22.06 22.06 22.06 22.06 0.2K
11:14 22.06 22.06 22.06 22.06 0.7K
11:19 22.06 22.06 22.06 22.06 1.0K
11:23 22.05 22.05 22.05 22.05 0.5K
11:25 22.07 22.07 22.07 22.07 0.5K
11:29 22.05 22.06 22.05 22.06 14.9K
11:30 22.06 22.06 22.06 22.06 0.4K
11:31 22.05 22.05 22.05 22.05 0.2K
11:33 22.05 22.05 22.05 22.05 0.8K
11:34 22.04 22.04 22.04 22.04 1.3K
11:35 22.04 22.05 22.04 22.05 1.1K
11:37 22.02 22.02 22.02 22.02 0.6K
11:43 22.05 22.05 22.05 22.05 0.1K
11:44 22.04 22.05 22.04 22.05 2.3K
11:45 22.04 22.04 22.04 22.04 0.9K
11:50 22.04 22.04 22.04 22.04 0.2K
11:54 22.06 22.06 22.06 22.06 0.7K
12:02 22.05 22.05 22.05 22.05 0.2K
12:06 22.06 22.06 22.06 22.06 0.1K
12:10 22.07 22.07 22.07 22.07 2.1K
12:11 22.06 22.06 22.06 22.06 0.6K
12:15 22.05 22.05 22.05 22.05 0.5K
12:17 22.06 22.06 22.06 22.05 0.8K
12:22 22.07 22.07 22.07 22.07 0.4K
12:25 22.08 22.08 22.07 22.07 0.4K
12:32 22.07 22.07 22.06 22.06 1.4K
12:36 22.07 22.07 22.07 22.07 0.2K
12:41 22.07 22.07 22.07 22.07 0.1K
12:45 22.07 22.07 22.07 22.07 0.3K
12:49 22.08 22.08 22.08 22.08 0.5K
12:57 22.08 22.08 22.08 22.08 1.7K
12:58 22.07 22.07 22.07 22.07 1.9K
13:01 22.08 22.08 22.08 22.08 0.4K
13:03 22.07 22.07 22.07 22.07 0.5K
13:05 22.07 22.07 22.07 22.07 0.4K
13:14 22.08 22.08 22.08 22.08 0.1K
13:15 22.08 22.08 22.08 22.08 1.0K
13:20 22.08 22.08 22.07 22.07 1.0K
13:30 22.08 22.08 22.08 22.08 0.6K
13:37 22.10 22.10 22.10 22.10 0.4K
13:42 22.12 22.12 22.12 22.12 1.2K
13:43 22.11 22.11 22.11 22.11 0.7K
13:47 22.13 22.13 22.13 22.13 0.5K
13:49 22.13 22.13 22.13 22.13 0.3K
13:55 22.14 22.14 22.14 22.14 1.2K
13:56 22.18 22.18 22.18 22.18 0.8K
14:02 22.19 22.19 22.19 22.19 0.6K
14:08 22.21 22.21 22.21 22.21 1.3K
14:17 22.22 22.22 22.22 22.22 0.3K
14:18 22.21 22.21 22.21 22.21 0.5K
14:19 22.23 22.23 22.23 22.23 0.5K
14:20 22.22 22.22 22.22 22.22 0.3K
14:25 22.23 22.23 22.23 22.23 3.8K
14:28 22.22 22.22 22.22 22.22 1.8K
14:30 22.25 22.25 22.25 22.25 1.8K
14:33 22.24 22.24 22.24 22.24 0.4K
14:35 22.22 22.22 22.22 22.22 0.1K
14:48 22.19 22.19 22.19 22.19 0.1K
14:50 22.19 22.19 22.19 22.19 0.5K
14:51 22.18 22.18 22.18 22.18 0.3K
14:53 22.18 22.18 22.18 22.18 0.2K
14:54 22.19 22.19 22.19 22.19 0.1K
14:56 22.18 22.18 22.18 22.18 0.5K
14:57 22.17 22.17 22.17 22.17 2.3K
15:06 22.18 22.18 22.18 22.18 0.1K
15:07 22.19 22.19 22.19 22.19 0.9K
15:13 22.19 22.19 22.18 22.18 0.4K
15:14 22.18 22.18 22.18 22.18 0.2K
15:18 22.19 22.19 22.19 22.19 0.9K
15:23 22.20 22.20 22.20 22.20 0.9K
15:25 22.20 22.20 22.20 22.20 1.1K
15:27 22.20 22.20 22.20 22.20 1.3K
15:32 22.19 22.19 22.19 22.19 0.5K
15:34 22.18 22.18 22.18 22.18 0.6K
15:35 22.19 22.19 22.19 22.19 2.9K
15:41 22.18 22.18 22.18 22.18 0.2K
15:43 22.17 22.17 22.17 22.17 1.3K
15:45 22.18 22.18 22.18 22.18 0.5K
15:46 22.18 22.18 22.18 22.18 0.5K
15:47 22.18 22.19 22.18 22.19 2.0K
15:50 22.19 22.19 22.19 22.19 2.5K
15:52 22.18 22.18 22.18 22.18 1.5K
15:54 22.19 22.19 22.19 22.19 0.3K
15:55 22.19 22.20 22.19 22.19 2.0K
15:56 22.19 22.19 22.19 22.19 0.7K
15:59 22.19 22.19 22.18 22.18 12.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available