Get the Stockscreener App
30.00
0.74%
0.22
Invesco Db Commodity Index Tracking Fund Stock (DBC) Price History
The historical daily chart and data for Invesco Db Commodity Index Tracking Fund stock (DBC), show that the latest closing stock price as of August 14, 2026, is $30.00.
- Invesco Db Commodity Index Tracking Fund all-time high stock price is $31.79, occurred on May 18, 2026.
- The lowest Invesco Db Commodity Index Tracking Fund stock price recorded was $10.46 on April 27, 2020. Since then, Invesco Db Commodity Index Tracking Fund's stock price has risen over 186.92% to $30.00 now.
- The 52-week high stock price for DBC is $31.79, representing a 5.97% increase from the current share price, occurred on May 18, 2026.
- The 52-week low stock price for DBC is $21.59, indicating a -28.03% decrease from the current share price, occurred on August 19, 2025.
- The closing price of Invesco Db Commodity Index Tracking Fund (DBC) stock in the beginning of 2025 was $20.87. The stock closed the year at $24.65, a gain of over 18.11% for the year.
The table below shows more information about DBC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 14, 2026 | $30.03 | $29.73 | $0.295 | 166,291.0 | +0.74% |
| Aug 13, 2026 | $29.97 | $29.64 | $0.335 | 316,528.0 | -1.10% |
| Aug 12, 2026 | $30.13 | $29.93 | $0.1983 | 1,078,853.0 | +0.47% |
| Aug 11, 2026 | $30.00 | $29.71 | $0.285 | 314,683.0 | +0.13% |
| Aug 10, 2026 | $29.96 | $29.41 | $0.555 | 1,199,318.0 | +3.53% |
| Aug 07, 2026 | $29.14 | $28.87 | $0.275 | 1,114,527.0 | +0.17% |
| Aug 06, 2026 | $28.93 | $28.61 | $0.32 | 788,788.0 | +1.33% |
| Aug 05, 2026 | $28.56 | $28.32 | $0.2399 | 632,132.0 | +0.60% |
| Aug 04, 2026 | $28.48 | $28.20 | $0.275 | 1,680,574.0 | -1.97% |
| Aug 03, 2026 | $29.35 | $28.60 | $0.75 | 1,383,014.0 | -1.94% |
| Jul 31, 2026 | $29.55 | $29.29 | $0.265 | 1,253,775.0 | +0.44% |
| Jul 30, 2026 | $29.39 | $29.24 | $0.155 | 640,827.0 | -0.34% |
| Jul 29, 2026 | $29.50 | $29.22 | $0.28 | 1,143,356.0 | +2.87% |
| Jul 28, 2026 | $28.91 | $28.46 | $0.455 | 532,611.0 | -1.41% |
| Jul 27, 2026 | $29.43 | $29.00 | $0.425 | 819,934.0 | -3.62% |
| Jul 24, 2026 | $30.15 | $29.87 | $0.28 | 817,351.0 | -0.69% |
| Jul 23, 2026 | $30.57 | $30.28 | $0.2895 | 1,267,418.0 | +1.51% |
| Jul 22, 2026 | $29.96 | $29.79 | $0.17 | 1,198,443.0 | +0.98% |
| Jul 21, 2026 | $29.60 | $29.43 | $0.17 | 924,680.0 | +1.48% |
| Jul 20, 2026 | $29.22 | $28.93 | $0.295 | 808,958.0 | +0.55% |
| Jul 17, 2026 | $29.02 | $28.72 | $0.2999 | 4,317,894.0 | +1.83% |
| Jul 16, 2026 | $28.73 | $28.41 | $0.31 | 504,621.0 | -1.15% |
Invesco Db Commodity Index Tracking Fund Stock (DBC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Invesco Db Commodity Index Tracking Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DBC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invesco Db Commodity Index Tracking Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Invesco Db Commodity Index Tracking Fund Stock (DBC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $30.13 | $28.20 | $1.93 | 8,840,999.0 | +1.87% |
| Jul, 2026 | $30.57 | $26.43 | $4.14 | 23,140,949.0 | +10.47% |
| Jun, 2026 | $30.37 | $26.41 | $3.96 | 21,072,370.0 | -9.57% |
| May, 2026 | $31.79 | $29.27 | $2.52 | 29,815,346.0 | -5.21% |
| Apr, 2026 | $31.11 | $27.84 | $3.27 | 38,699,380.0 | +7.43% |
| Mar, 2026 | $29.44 | $25.51 | $3.93 | 39,750,995.0 | +15.34% |
| Feb, 2026 | $25.11 | $23.39 | $1.72 | 15,976,915.0 | +2.74% |
| Jan, 2026 | $25.69 | $22.29 | $3.39 | 15,281,074.0 | +9.26% |
Invesco Db Commodity Index Tracking Fund Stock (DBC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $23.44 | $22.34 | $1.11 | 9,434,961.0 | -1.82% |
| Nov, 2025 | $23.32 | $22.36 | $0.955 | 9,345,020.0 | +0.79% |
| Oct, 2025 | $22.96 | $21.98 | $0.98 | 8,452,229.0 | +1.55% |
| Sep, 2025 | $22.96 | $21.97 | $0.995 | 8,333,354.0 | +1.44% |
| Aug, 2025 | $22.45 | $21.59 | $0.86 | 8,052,706.0 | -1.07% |
| Jul, 2025 | $22.81 | $21.77 | $1.04 | 9,839,098.0 | +2.93% |
| Jun, 2025 | $23.32 | $21.21 | $2.11 | 25,531,843.0 | +4.45% |
| May, 2025 | $21.62 | $20.49 | $1.13 | 19,298,852.0 | +1.51% |
| Apr, 2025 | $22.66 | $19.84 | $2.82 | 44,359,494.0 | -8.58% |
| Mar, 2025 | $22.55 | $21.61 | $0.935 | 35,306,776.0 | +2.27% |
| Feb, 2025 | $23.04 | $21.83 | $1.21 | 18,497,843.0 | +0.14% |
| Jan, 2025 | $22.69 | $21.46 | $1.23 | 16,741,437.0 | +2.76% |
Invesco Db Commodity Index Tracking Fund Stock (DBC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.49 | $20.78 | $1.71 | 17,961,403.0 | -3.93% |
| Nov, 2024 | $22.93 | $21.77 | $1.16 | 13,889,155.0 | -1.99% |
| Oct, 2024 | $23.60 | $22.03 | $1.57 | 20,574,649.0 | +1.44% |
| Sep, 2024 | $22.61 | $20.90 | $1.71 | 17,867,053.0 | +0.72% |
| Aug, 2024 | $22.59 | $21.51 | $1.08 | 18,551,730.0 | -2.08% |
| Jul, 2024 | $23.89 | $21.95 | $1.95 | 24,155,098.0 | -2.80% |
| Jun, 2024 | $23.49 | $22.62 | $0.87 | 16,474,485.0 | -0.17% |
| May, 2024 | $23.95 | $22.91 | $1.04 | 20,388,828.0 | -0.30% |
| Apr, 2024 | $24.09 | $22.96 | $1.12 | 30,676,857.0 | +1.61% |
| Mar, 2024 | $23.00 | $21.99 | $1.01 | 25,454,614.0 | +4.46% |
| Feb, 2024 | $22.40 | $21.70 | $0.70 | 22,085,001.0 | -1.52% |
| Jan, 2024 | $22.61 | $21.61 | $0.995 | 19,294,050.0 | +1.32% |
0.43%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):