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
09:30 22.34 22.34 22.34 22.34 16.8K
09:37 22.36 22.36 22.36 22.36 0.4K
09:41 22.33 22.33 22.33 22.33 0.3K
09:43 22.33 22.33 22.33 22.33 0.2K
09:46 22.32 22.32 22.32 22.32 1.4K
09:50 22.35 22.35 22.35 22.35 0.2K
09:55 22.34 22.34 22.34 22.34 0.7K
10:00 22.34 22.34 22.33 22.33 1.0K
10:04 22.33 22.33 22.33 22.33 0.7K
10:07 22.35 22.35 22.35 22.35 0.7K
10:10 22.35 22.35 22.35 22.35 3.7K
10:12 22.36 22.36 22.36 22.36 8.0K
10:19 22.38 22.38 22.38 22.38 0.6K
10:20 22.38 22.38 22.38 22.38 0.8K
10:27 22.39 22.39 22.39 22.39 0.3K
10:29 22.40 22.40 22.40 22.40 0.1K
10:30 22.40 22.40 22.40 22.40 0.7K
10:31 22.41 22.41 22.41 22.41 1.6K
10:32 22.41 22.41 22.41 22.41 0.3K
10:35 22.38 22.38 22.38 22.38 0.4K
10:45 22.35 22.35 22.35 22.35 0.7K
10:52 22.35 22.35 22.35 22.35 0.3K
11:00 22.34 22.34 22.34 22.34 0.2K
11:01 22.34 22.34 22.34 22.34 1.5K
11:07 22.34 22.34 22.34 22.34 0.2K
11:11 22.32 22.32 22.32 22.32 1.8K
11:13 22.33 22.33 22.33 22.33 1.4K
11:20 22.33 22.33 22.33 22.33 0.7K
11:24 22.31 22.31 22.31 22.31 0.7K
11:27 22.30 22.30 22.29 22.30 0.7K
11:28 22.29 22.30 22.29 22.30 0.8K
11:35 22.27 22.27 22.27 22.27 3.1K
11:37 22.29 22.29 22.29 22.29 2.6K
11:39 22.29 22.29 22.29 22.29 2.3K
11:42 22.29 22.29 22.29 22.29 3.3K
11:43 22.28 22.28 22.28 22.28 0.1K
11:45 22.28 22.28 22.28 22.28 0.8K
11:47 22.29 22.29 22.29 22.29 0.2K
11:53 22.29 22.29 22.29 22.29 1.2K
11:54 22.29 22.29 22.29 22.29 0.1K
11:55 22.29 22.29 22.29 22.29 0.7K
11:57 22.29 22.29 22.29 22.29 0.5K
12:07 22.28 22.28 22.28 22.28 0.4K
12:13 22.26 22.26 22.26 22.26 0.4K
12:17 22.28 22.28 22.28 22.28 0.1K
12:18 22.28 22.28 22.28 22.28 0.3K
12:20 22.26 22.26 22.26 22.26 1.4K
12:23 22.27 22.27 22.27 22.27 0.5K
12:26 22.27 22.27 22.27 22.27 6.3K
12:29 22.28 22.28 22.28 22.28 0.2K
12:32 22.27 22.27 22.27 22.27 0.2K
12:40 22.27 22.27 22.27 22.26 0.3K
12:45 22.26 22.26 22.26 22.26 0.4K
12:52 22.26 22.26 22.26 22.26 0.5K
12:53 22.26 22.26 22.26 22.26 0.1K
12:54 22.25 22.25 22.25 22.25 0.3K
12:57 22.26 22.26 22.26 22.26 0.9K
13:00 22.26 22.26 22.26 22.26 5.1K
13:08 22.26 22.26 22.26 22.26 0.6K
13:19 22.26 22.26 22.26 22.26 0.2K
13:28 22.26 22.26 22.26 22.26 0.4K
13:30 22.27 22.27 22.27 22.27 7.7K
13:36 22.28 22.28 22.28 22.28 1.7K
13:38 22.28 22.28 22.28 22.28 0.3K
13:42 22.28 22.28 22.28 22.28 0.1K
13:43 22.27 22.27 22.27 22.27 1.5K
13:44 22.28 22.28 22.28 22.28 0.2K
13:47 22.28 22.28 22.28 22.28 0.1K
13:49 22.27 22.27 22.27 22.27 1.0K
13:51 22.28 22.28 22.28 22.28 2.5K
13:52 22.28 22.28 22.28 22.28 1.2K
13:56 22.29 22.29 22.29 22.29 0.4K
14:02 22.28 22.28 22.28 22.28 0.4K
14:07 22.28 22.28 22.28 22.28 0.4K
14:08 22.28 22.28 22.28 22.28 0.2K
14:10 22.28 22.28 22.28 22.28 0.5K
14:11 22.28 22.28 22.28 22.28 0.3K
14:12 22.28 22.28 22.28 22.28 0.1K
14:13 22.28 22.28 22.28 22.28 0.4K
14:14 22.28 22.28 22.28 22.28 0.3K
14:15 22.28 22.28 22.28 22.28 0.2K
14:16 22.28 22.28 22.28 22.28 0.2K
14:17 22.28 22.28 22.27 22.28 3.7K
14:18 22.28 22.28 22.28 22.28 0.3K
14:19 22.28 22.28 22.28 22.28 0.3K
14:20 22.28 22.28 22.28 22.28 5.8K
14:21 22.28 22.28 22.28 22.28 0.5K
14:22 22.28 22.28 22.28 22.28 0.4K
14:23 22.28 22.28 22.28 22.28 0.3K
14:24 22.28 22.28 22.28 22.28 0.1K
14:25 22.28 22.28 22.28 22.28 0.2K
14:26 22.28 22.28 22.28 22.28 0.2K
14:27 22.28 22.28 22.28 22.28 1.0K
14:31 22.28 22.28 22.28 22.28 0.7K
14:32 22.28 22.28 22.28 22.28 0.3K
14:33 22.28 22.28 22.28 22.28 0.9K
14:36 22.28 22.28 22.28 22.28 0.5K
14:41 22.29 22.29 22.29 22.29 1.5K
14:42 22.29 22.29 22.29 22.29 0.1K
14:43 22.29 22.29 22.29 22.29 0.1K
14:44 22.29 22.29 22.29 22.29 0.5K
14:45 22.29 22.29 22.28 22.29 0.8K
14:46 22.29 22.29 22.29 22.29 0.3K
14:47 22.29 22.29 22.29 22.29 0.2K
14:55 22.29 22.29 22.28 22.28 2.1K
14:56 22.29 22.29 22.29 22.29 0.2K
14:57 22.29 22.29 22.29 22.29 0.5K
14:58 22.29 22.29 22.29 22.29 0.2K
14:59 22.29 22.29 22.28 22.28 1.0K
15:00 22.29 22.29 22.29 22.29 0.2K
15:01 22.29 22.29 22.29 22.29 0.1K
15:02 22.29 22.29 22.29 22.29 0.4K
15:03 22.29 22.29 22.29 22.29 0.4K
15:04 22.29 22.29 22.29 22.29 0.2K
15:05 22.29 22.29 22.29 22.29 0.4K
15:06 22.28 22.28 22.28 22.28 0.4K
15:07 22.29 22.29 22.29 22.29 0.4K
15:08 22.29 22.29 22.29 22.29 0.6K
15:09 22.29 22.29 22.29 22.29 0.5K
15:10 22.29 22.29 22.29 22.29 1.6K
15:11 22.29 22.29 22.29 22.29 0.3K
15:12 22.29 22.29 22.29 22.29 0.6K
15:13 22.29 22.29 22.29 22.29 0.4K
15:14 22.29 22.29 22.29 22.29 0.4K
15:16 22.30 22.30 22.29 22.29 1.1K
15:18 22.29 22.30 22.29 22.30 0.7K
15:19 22.29 22.29 22.29 22.29 2.2K
15:23 22.29 22.29 22.29 22.29 0.1K
15:24 22.29 22.29 22.29 22.29 3.7K
15:26 22.29 22.29 22.29 22.29 0.5K
15:27 22.29 22.29 22.29 22.29 0.5K
15:28 22.29 22.29 22.29 22.29 0.8K
15:29 22.29 22.29 22.29 22.29 0.4K
15:30 22.29 22.29 22.29 22.29 0.4K
15:31 22.29 22.29 22.29 22.29 0.3K
15:32 22.28 22.28 22.28 22.28 0.9K
15:33 22.28 22.28 22.28 22.28 0.7K
15:34 22.28 22.28 22.28 22.28 0.5K
15:35 22.28 22.28 22.27 22.27 0.5K
15:36 22.28 22.28 22.28 22.28 0.2K
15:37 22.28 22.28 22.28 22.28 0.5K
15:39 22.28 22.28 22.28 22.28 0.4K
15:40 22.28 22.28 22.28 22.28 0.3K
15:41 22.28 22.28 22.28 22.28 1.2K
15:42 22.28 22.28 22.28 22.28 0.2K
15:43 22.28 22.28 22.28 22.28 0.9K
15:44 22.28 22.28 22.28 22.28 0.3K
15:47 22.28 22.28 22.28 22.28 0.6K
15:49 22.28 22.28 22.28 22.28 1.2K
15:50 22.28 22.28 22.28 22.28 1.3K
15:51 22.28 22.28 22.28 22.28 0.3K
15:52 22.28 22.28 22.27 22.28 1.5K
15:53 22.28 22.28 22.28 22.28 0.9K
15:54 22.28 22.28 22.28 22.28 0.4K
15:55 22.28 22.28 22.27 22.28 2.8K
15:56 22.28 22.28 22.28 22.28 8.6K
15:57 22.28 22.28 22.27 22.27 0.9K
15:58 22.27 22.28 22.27 22.28 0.5K
15:59 22.28 22.28 22.26 22.26 38.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available