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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 24.30 24.67 24.30 24.65 1.8M
2022-12-29 24.26 24.45 24.21 24.43 1.8M
2022-12-28 24.50 24.53 24.24 24.46 2.9M
2022-12-27 24.01 24.87 23.80 24.74 6.1M
2022-12-23 24.18 24.55 24.18 24.52 2.9M
2022-12-22 24.31 24.37 23.95 24.08 2.0M
2022-12-21 24.27 24.41 24.26 24.39 1.9M
2022-12-20 23.89 24.13 23.84 24.08 2.6M
2022-12-19 24.03 24.08 23.86 23.97 3.1M
2022-12-16 24.12 24.31 24.08 24.16 3.4M
2022-12-15 24.71 24.71 24.36 24.47 2.8M
2022-12-14 24.63 24.86 24.59 24.77 2.3M
2022-12-13 24.54 24.72 24.53 24.58 2.8M
2022-12-12 23.99 24.25 23.97 24.18 2.7M
2022-12-09 23.93 24.06 23.74 23.92 3.0M
2022-12-08 24.08 24.12 23.78 23.89 3.6M
2022-12-07 24.10 24.20 23.84 23.93 5.7M
2022-12-06 24.41 24.49 23.93 24.05 3.4M
2022-12-05 25.27 25.32 24.39 24.44 4.1M
2022-12-02 25.22 25.35 25.03 25.09 4.0M
2022-12-01 25.70 25.78 25.34 25.36 3.4M
2022-11-30 25.38 25.51 25.19 25.49 2.9M
2022-11-29 24.92 25.07 24.76 24.93 5.1M
2022-11-28 24.42 24.83 24.39 24.61 3.6M
2022-11-25 25.10 25.18 24.75 24.76 1.2M
2022-11-23 25.00 25.09 24.82 24.98 2.2M
2022-11-22 25.31 25.46 25.25 25.33 3.4M
2022-11-21 24.73 25.14 24.44 25.07 4.2M
2022-11-18 24.90 25.18 24.87 25.16 3.2M
2022-11-17 25.48 25.55 25.23 25.34 2.0M
2022-11-16 25.73 25.85 25.63 25.77 2.2M
2022-11-15 25.77 26.31 25.65 26.06 3.2M
2022-11-14 26.02 26.30 25.76 25.76 1.6M
2022-11-11 26.19 26.29 25.98 26.15 2.8M
2022-11-10 25.56 25.76 25.47 25.66 2.4M
2022-11-09 25.71 25.76 25.41 25.43 1.7M
2022-11-08 26.35 26.47 25.91 26.03 2.0M
2022-11-07 26.57 26.69 26.32 26.35 2.1M
2022-11-04 26.47 26.59 26.26 26.58 2.1M
2022-11-03 25.50 25.83 25.45 25.71 2.1M
2022-11-02 25.47 25.93 25.38 25.73 2.2M
2022-11-01 25.60 25.60 25.37 25.50 4.2M
2022-10-31 25.08 25.34 24.96 25.12 3.3M
2022-10-28 25.32 25.43 25.12 25.30 2.8M
2022-10-27 25.60 25.69 25.50 25.60 1.7M
2022-10-26 25.22 25.59 25.19 25.56 4.2M
2022-10-25 24.96 25.18 24.92 25.09 0.9M
2022-10-24 24.87 25.12 24.85 24.95 1.2M
2022-10-21 24.75 24.95 24.66 24.88 1.1M
2022-10-20 25.06 25.25 24.78 24.85 1.6M
2022-10-19 24.68 24.94 24.64 24.83 2.1M
2022-10-18 24.98 25.07 24.66 24.84 1.7M
2022-10-17 25.35 25.42 25.07 25.11 2.2M
2022-10-14 25.47 25.54 25.13 25.17 1.6M
2022-10-13 25.16 25.77 25.16 25.68 2.2M
2022-10-12 25.33 25.41 25.18 25.33 2.3M
2022-10-11 25.44 25.62 25.28 25.33 2.5M
2022-10-10 26.09 26.24 25.69 25.70 2.5M
2022-10-07 25.73 26.13 25.70 25.99 2.4M
2022-10-06 25.51 25.74 25.46 25.72 2.8M
2022-10-05 25.20 25.57 25.04 25.56 2.8M
2022-10-04 24.92 25.20 24.89 25.11 2.2M
2022-10-03 24.45 24.55 24.27 24.45 6.3M
2022-09-30 24.02 24.25 23.84 23.91 3.9M
2022-09-29 24.35 24.40 24.07 24.21 2.1M
2022-09-28 23.88 24.37 23.82 24.36 2.3M
2022-09-27 23.80 24.01 23.63 23.70 2.8M
2022-09-26 23.91 24.12 23.42 23.45 5.1M
2022-09-23 24.08 24.12 23.88 24.01 3.9M
2022-09-22 25.17 25.24 24.79 24.85 1.8M
2022-09-21 25.13 25.18 24.66 24.78 1.6M
2022-09-20 24.89 25.00 24.72 24.93 1.8M
2022-09-19 24.47 24.99 24.39 24.96 2.2M
2022-09-16 24.98 25.06 24.81 24.88 2.0M
2022-09-15 25.24 25.24 24.85 24.97 2.1M
2022-09-14 25.71 25.85 25.59 25.72 1.6M
2022-09-13 25.67 25.79 25.29 25.61 3.9M
2022-09-12 25.66 25.86 25.58 25.74 1.9M
2022-09-09 25.06 25.41 25.05 25.39 1.3M
2022-09-08 24.71 24.85 24.48 24.69 5.3M
2022-09-07 24.87 25.09 24.58 24.59 7.8M
2022-09-06 25.43 25.50 25.19 25.19 3.5M
2022-09-02 25.53 25.62 25.32 25.34 4.6M
2022-09-01 25.35 25.49 25.12 25.17 8.1M
2022-08-31 25.88 26.12 25.72 25.72 5.0M
2022-08-30 26.53 26.62 26.06 26.27 4.3M
2022-08-29 26.67 27.04 26.59 27.02 6.2M
2022-08-26 26.51 26.71 26.35 26.63 3.1M
2022-08-25 26.98 26.98 26.45 26.52 2.1M
2022-08-24 26.71 26.90 26.52 26.90 3.1M
2022-08-23 26.42 26.76 26.42 26.62 4.4M
2022-08-22 25.82 26.21 25.59 26.19 3.9M
2022-08-19 25.90 26.18 25.75 25.96 3.6M
2022-08-18 25.80 26.05 25.70 25.97 4.9M
2022-08-17 25.51 25.73 25.37 25.58 2.8M
2022-08-16 25.85 25.99 25.40 25.48 2.8M
2022-08-15 25.32 25.80 25.28 25.77 3.2M
2022-08-12 26.06 26.19 25.90 26.09 2.6M
2022-08-11 26.04 26.32 25.90 26.23 5.6M
2022-08-10 25.42 25.80 25.17 25.73 2.3M
2022-08-09 25.43 25.61 25.28 25.38 2.0M
2022-08-08 24.82 25.18 24.82 25.17 3.0M
2022-08-05 24.64 25.23 24.61 24.87 3.5M
2022-08-04 25.09 25.26 24.84 24.96 5.3M
2022-08-03 25.65 25.73 25.07 25.23 3.4M
2022-08-02 25.61 25.84 25.43 25.45 2.8M
2022-08-01 25.45 25.65 25.29 25.58 4.1M
2022-07-29 26.35 26.61 26.09 26.11 2.2M
2022-07-28 26.17 26.19 25.82 25.99 2.2M
2022-07-27 25.63 26.03 25.47 25.97 2.6M
2022-07-26 25.73 25.80 25.34 25.39 6.0M
2022-07-25 25.19 25.37 25.04 25.34 5.3M
2022-07-22 25.12 25.40 24.88 24.89 1.3M
2022-07-21 25.08 25.36 25.00 25.19 6.0M
2022-07-20 25.57 25.72 25.45 25.62 1.9M
2022-07-19 25.26 25.70 25.26 25.64 3.2M
2022-07-18 25.70 25.87 25.49 25.54 1.7M
2022-07-15 24.98 25.17 24.79 25.07 4.0M
2022-07-14 24.47 24.87 24.18 24.75 4.5M
2022-07-13 24.91 25.31 24.83 24.98 2.9M
2022-07-12 25.35 25.48 24.81 24.84 6.4M
2022-07-11 26.09 26.16 25.82 26.02 3.6M
2022-07-08 25.86 26.11 25.59 26.07 3.9M
2022-07-07 25.28 25.83 25.27 25.62 4.7M
2022-07-06 24.89 24.99 24.33 24.60 8.2M
2022-07-05 26.07 26.07 24.83 24.97 10.1M
2022-07-01 27.00 27.06 26.60 26.77 7.7M
2022-06-30 27.23 27.27 26.58 26.64 5.2M
2022-06-29 28.13 28.24 27.48 27.49 1.9M
2022-06-28 27.71 28.01 27.63 27.97 2.1M
2022-06-27 27.61 27.83 27.37 27.64 6.1M
2022-06-24 27.59 27.86 27.40 27.70 3.5M
2022-06-23 28.10 28.17 27.43 27.44 8.8M
2022-06-22 27.70 28.34 27.63 28.07 8.2M
2022-06-21 28.83 29.05 28.48 28.58 4.8M
2022-06-17 29.40 29.44 28.40 28.65 6.7M
2022-06-16 29.55 29.86 29.32 29.71 4.2M
2022-06-15 29.60 29.92 29.49 29.58 5.5M
2022-06-14 29.96 30.09 29.35 29.56 5.8M
2022-06-13 29.99 30.19 29.38 29.89 6.3M
2022-06-10 30.35 30.39 29.96 30.23 3.2M
2022-06-09 30.26 30.64 30.26 30.53 3.8M
2022-06-08 30.26 30.60 30.23 30.48 5.1M
2022-06-07 29.91 30.22 29.85 30.21 3.4M
2022-06-06 29.91 30.09 29.79 30.01 3.2M
2022-06-03 29.47 29.88 29.39 29.88 2.2M
2022-06-02 29.22 29.61 29.06 29.60 3.1M
2022-06-01 29.06 29.18 28.90 28.94 3.1M
2022-05-31 29.44 29.53 28.58 28.80 3.5M
2022-05-27 28.62 29.02 28.57 29.00 2.4M
2022-05-26 28.31 28.77 28.25 28.66 3.5M
2022-05-25 28.16 28.35 28.01 28.35 2.3M
2022-05-24 28.15 28.27 28.00 28.15 2.6M
2022-05-23 28.04 28.23 27.88 28.17 2.4M
2022-05-20 27.97 28.12 27.76 27.96 2.4M
2022-05-19 27.37 28.03 27.36 27.92 3.5M
2022-05-18 28.26 28.36 27.49 27.57 3.4M
2022-05-17 28.49 28.62 28.17 28.18 4.5M
2022-05-16 28.11 28.53 28.05 28.49 7.2M
2022-05-13 27.86 28.07 27.70 28.03 3.6M
2022-05-12 27.35 27.68 27.22 27.65 4.4M
2022-05-11 27.49 27.71 27.48 27.52 4.1M
2022-05-10 27.19 27.34 26.83 26.86 4.7M
2022-05-09 27.75 27.80 26.96 27.02 9.2M
2022-05-06 28.30 28.43 27.99 28.30 6.7M
2022-05-05 28.65 28.68 28.05 28.27 4.2M
2022-05-04 28.14 28.47 27.92 28.42 5.3M
2022-05-03 27.73 27.94 27.44 27.56 2.5M
2022-05-02 27.26 27.96 27.09 27.95 5.8M
2022-04-29 27.91 28.06 27.48 27.53 4.3M
2022-04-28 27.45 27.78 27.33 27.74 4.7M
2022-04-27 27.17 27.60 27.12 27.51 3.4M
2022-04-26 27.11 27.44 26.82 27.32 5.4M
2022-04-25 26.37 26.99 26.26 26.95 6.1M
2022-04-22 27.43 27.53 27.14 27.15 4.3M
2022-04-21 27.75 27.90 27.47 27.68 4.1M
2022-04-20 27.78 27.81 27.36 27.72 4.1M
2022-04-19 27.87 27.87 27.53 27.69 5.9M
2022-04-18 28.40 28.75 28.29 28.42 7.5M
2022-04-14 27.75 28.23 27.64 28.10 5.5M
2022-04-13 27.53 27.90 27.26 27.89 6.1M
2022-04-12 27.05 27.33 27.00 27.29 4.2M
2022-04-11 26.44 26.59 26.28 26.50 3.6M
2022-04-08 26.38 26.76 26.33 26.72 6.0M
2022-04-07 26.33 26.42 25.94 26.39 3.9M
2022-04-06 26.86 26.98 26.12 26.30 3.8M
2022-04-05 26.97 27.09 26.45 26.51 6.3M
2022-04-04 26.76 26.84 26.50 26.73 4.6M
2022-04-01 26.10 26.34 26.06 26.23 5.3M
2022-03-31 26.39 26.60 25.96 26.06 4.9M
2022-03-30 26.53 26.70 26.42 26.55 3.7M
2022-03-29 25.41 26.09 25.31 26.08 5.1M
2022-03-28 26.48 26.65 25.91 25.98 5.2M
2022-03-25 26.88 27.33 26.78 27.16 4.7M
2022-03-24 27.25 27.27 26.87 26.96 4.6M
2022-03-23 27.12 27.39 27.08 27.23 3.4M
2022-03-22 26.61 26.71 26.32 26.57 4.5M
2022-03-21 26.25 26.65 26.22 26.63 4.2M
2022-03-18 25.54 25.70 25.41 25.67 3.6M
2022-03-17 25.27 25.66 25.25 25.55 6.0M
2022-03-16 24.93 25.05 24.27 24.38 8.0M
2022-03-15 24.53 24.90 24.34 24.59 12.5M
2022-03-14 25.37 25.53 25.03 25.21 8.3M
2022-03-11 25.73 26.13 25.61 25.97 7.7M
2022-03-10 26.30 26.36 25.36 25.53 8.7M
2022-03-09 26.75 26.86 24.80 25.84 16.7M
2022-03-08 28.08 28.41 27.15 28.07 19.9M
2022-03-07 27.25 27.78 27.07 27.60 18.1M
2022-03-04 26.63 27.18 26.35 27.01 17.3M
2022-03-03 25.71 26.31 25.61 25.92 15.8M
2022-03-02 25.32 25.79 25.02 25.64 11.7M
2022-03-01 24.48 24.87 24.44 24.83 11.8M
2022-02-28 23.89 23.99 23.75 23.87 10.3M
2022-02-25 23.49 23.58 23.23 23.47 8.7M
2022-02-24 24.73 24.73 23.61 23.83 13.3M
2022-02-23 23.60 23.85 23.57 23.73 4.0M
2022-02-22 23.65 23.70 23.42 23.51 4.7M
2022-02-18 22.99 23.27 22.93 23.18 3.3M
2022-02-17 22.96 23.12 22.91 23.09 3.1M
2022-02-16 23.06 23.23 22.89 22.90 4.0M
2022-02-15 22.91 22.91 22.70 22.87 4.1M
2022-02-14 23.00 23.36 22.96 23.25 5.2M
2022-02-11 22.85 23.21 22.83 23.13 7.0M
2022-02-10 22.90 23.13 22.75 22.79 4.9M
2022-02-09 22.72 22.92 22.72 22.91 4.8M
2022-02-08 22.71 22.74 22.56 22.68 3.2M
2022-02-07 22.81 22.89 22.76 22.88 3.4M
2022-02-04 22.79 22.92 22.77 22.83 5.5M
2022-02-03 22.38 22.70 22.35 22.65 3.4M
2022-02-02 22.62 22.62 22.45 22.60 6.2M
2022-02-01 22.35 22.53 22.31 22.51 6.2M
2022-01-31 22.43 22.45 22.21 22.42 3.1M
2022-01-28 22.47 22.50 22.24 22.34 4.5M
2022-01-27 22.40 22.43 22.18 22.32 4.0M
2022-01-26 22.33 22.43 22.19 22.21 8.8M
2022-01-25 21.94 22.18 21.90 22.16 5.8M
2022-01-24 21.86 21.97 21.63 21.96 5.6M
2022-01-21 22.06 22.12 21.91 22.01 4.2M
2022-01-20 22.12 22.28 21.99 21.99 4.0M
2022-01-19 22.11 22.21 22.04 22.07 3.7M
2022-01-18 21.86 22.00 21.84 21.95 4.8M
2022-01-14 21.63 21.79 21.60 21.78 1.7M
2022-01-13 21.71 21.71 21.49 21.50 2.4M
2022-01-12 21.67 21.76 21.61 21.73 3.0M
2022-01-11 21.29 21.58 21.18 21.56 3.6M
2022-01-10 21.21 21.23 21.04 21.15 3.4M
2022-01-07 21.20 21.25 21.12 21.24 2.8M
2022-01-06 21.20 21.25 21.10 21.20 4.1M
2022-01-05 21.20 21.26 21.02 21.02 7.1M
2022-01-04 21.00 21.14 20.98 21.11 3.0M
2022-01-03 20.72 20.90 20.68 20.86 5.3M