Quantcast

Invesco DB Commodity Index Tracking Fund Historical Stock Prices

(ETF)
DBC 
$15.63
*  
0.21
1.36%
Get DBC Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading DBC now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2019 TO 23-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 15.53 15.63 15.425 15.63 1,394,344
05/23/2019 15.57 15.6 15.36 15.42 1,013,427
05/22/2019 15.89 15.95 15.75 15.75 799,004
05/21/2019 15.99 16.045 15.95 15.98 362,176
05/20/2019 15.99 16.07 15.93 15.97 532,133
05/17/2019 16.01 16.025 15.9 15.9 464,915
05/16/2019 16.06 16.11 16.04 16.05 613,742
05/15/2019 15.86 16 15.86 15.96 470,996
05/14/2019 15.76 15.88 15.76 15.82 486,458
05/13/2019 15.81 15.84 15.5947 15.61 457,796
05/10/2019 15.66 15.73 15.65 15.69 1,217,143
05/09/2019 15.69 15.7 15.6 15.66 644,834
05/08/2019 15.71 15.8 15.6701 15.74 642,954
05/07/2019 15.76 15.7934 15.665 15.72 628,706
05/06/2019 15.87 15.95 15.78 15.92 641,013
05/03/2019 15.9 15.965 15.87 15.87 604,648
05/02/2019 15.93 15.95 15.789 15.86 608,049
05/01/2019 16.07 16.1 15.95 16.04 824,157
04/30/2019 16.11 16.14 16.01 16.09 699,357
04/29/2019 16.06 16.09 16.01 16.04 401,158
04/26/2019 16.14 16.14 15.9523 16.03 560,743
04/25/2019 16.27 16.3 16.2052 16.22 548,262
04/24/2019 16.31 16.31 16.25 16.25 485,706
04/23/2019 16.29 16.32 16.2535 16.31 424,220
04/22/2019 16.3 16.365 16.27 16.29 613,988
04/18/2019 16.17 16.21 16.14 16.21 439,849
04/17/2019 16.23 16.25 16.16 16.16 883,684
04/16/2019 16.18 16.24 16.15 16.22 852,166
04/15/2019 16.28 16.28 16.23 16.28 597,239
04/12/2019 16.31 16.345 16.2833 16.31 872,919
04/11/2019 16.3 16.31 16.19 16.26 723,584
04/10/2019 16.25 16.36 16.24 16.34 1,062,591
04/09/2019 16.21 16.2366 16.16 16.2 772,765
04/08/2019 16.21 16.25 16.2 16.23 914,366
04/05/2019 16.12 16.19 16.1001 16.17 1,256,287
04/04/2019 16.08 16.1758 16.065 16.12 921,551
04/03/2019 16.11 16.1235 16.03 16.11 2,335,077
04/02/2019 16.02 16.1 16.01 16.09 524,947
04/01/2019 16 16.07 15.99 16.05 1,159,703
03/29/2019 15.99 16.01 15.89 15.9 1,000,291
03/28/2019 15.77 15.9 15.77 15.89 617,443
03/27/2019 16 16.02 15.8607 15.94 1,284,586
03/26/2019 16.06 16.08 15.9942 16.03 738,130
03/25/2019 15.9 16.04 15.88 16 1,141,445
03/22/2019 15.98 15.99 15.85 15.94 884,733
03/21/2019 16.11 16.135 16.04 16.08 1,087,365
03/20/2019 16.05 16.18 16.03 16.16 959,124
03/19/2019 16.09 16.11 15.9851 16.04 1,094,438
03/18/2019 15.98 16.03 15.96 16 696,362
03/15/2019 15.83 15.9765 15.83 15.92 893,953
03/14/2019 16 16.03 15.92 15.92 665,331
03/13/2019 15.93 16.02 15.92 15.99 1,040,853
03/12/2019 15.85 15.9066 15.82 15.89 648,047
03/11/2019 15.81 15.82 15.72 15.79 1,000,599
03/08/2019 15.64 15.77 15.56 15.77 837,766
03/07/2019 15.84 15.85 15.77 15.78 382,611
03/06/2019 15.84 15.87 15.78 15.82 717,962
03/05/2019 15.89 15.91 15.82 15.91 1,212,163
03/04/2019 15.89 15.95 15.77 15.83 1,271,617
03/01/2019 15.95 15.98 15.73 15.78 950,363
02/28/2019 15.98 16.03 15.92 15.96 667,090
02/27/2019 15.97 16.0562 15.93 16 1,051,125
02/26/2019 15.89 15.945 15.86 15.92 2,666,076
02/25/2019 16.03 16.03 15.8299 15.85 1,154,729
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for DBC

Research Brokers before you trade

Want to trade FX?



Smart Portfolio