loading

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 22, 2025, is $22.08.
  • Invesco Db Commodity Index Tracking Fund all-time high stock price is $30.64, occurred on June 09, 2022.
  • 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 111.17% to $22.08 now.
  • The 52-week high stock price for DBC is $23.60, representing a 6.88% increase from the current share price, occurred on October 07, 2024.
  • The 52-week low stock price for DBC is $19.84, indicating a -10.13% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Invesco Db Commodity Index Tracking Fund (DBC) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $22.11 $21.97 $0.145 251,173.0 +0.41%
Aug 21, 2025 $22.02 $21.83 $0.1914 545,990.0 +0.59%
Aug 20, 2025 $21.87 $21.75 $0.12 443,816.0 +1.11%
Aug 19, 2025 $21.71 $21.59 $0.1183 378,261.0 -0.78%
Aug 18, 2025 $21.86 $21.61 $0.245 658,668.0 +0.09%
Aug 15, 2025 $21.82 $21.71 $0.1186 192,698.0 -0.32%
Aug 14, 2025 $21.85 $21.73 $0.125 394,124.0 +0.41%
Aug 13, 2025 $21.82 $21.62 $0.20 526,597.0 -0.14%
Aug 12, 2025 $21.83 $21.76 $0.07 200,851.0 -0.41%
Aug 11, 2025 $21.91 $21.79 $0.1177 220,763.0 +0.14%
Aug 08, 2025 $22.00 $21.76 $0.24 536,650.0 +0.00%
Aug 07, 2025 $21.96 $21.82 $0.1328 332,833.0 +0.32%
Aug 06, 2025 $22.12 $21.72 $0.40 530,006.0 -0.23%
Aug 05, 2025 $21.95 $21.82 $0.135 224,763.0 -0.86%
Aug 04, 2025 $22.12 $21.91 $0.21 558,270.0 -0.36%
Aug 01, 2025 $22.45 $22.06 $0.3896 502,432.0 -1.60%
Jul 31, 2025 $22.52 $22.36 $0.16 656,551.0 -0.84%
Jul 30, 2025 $22.75 $22.44 $0.31 1,038,534.0 -0.22%
Jul 29, 2025 $22.73 $22.38 $0.3534 480,301.0 +1.29%
Jul 28, 2025 $22.40 $22.27 $0.13 373,267.0 +1.04%
Jul 25, 2025 $22.36 $22.17 $0.19 378,777.0 -1.03%
Jul 24, 2025 $22.43 $22.25 $0.175 347,283.0 +0.09%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $22.45 $21.59 $0.86 6,749,068.0 -1.65%
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%

Invesco Db Commodity Index Tracking Fund Stock (DBC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $24.20 $22.01 $2.19 36,736,755.0 -7.82%
Nov, 2023 $24.92 $23.55 $1.37 28,355,871.0 -2.45%
Oct, 2023 $25.40 $23.69 $1.71 35,485,920.0 -1.80%
Sep, 2023 $25.63 $24.75 $0.88 18,046,490.0 +1.50%
Aug, 2023 $24.66 $23.89 $0.77 21,886,504.0 -0.36%
Jul, 2023 $24.69 $22.55 $2.14 18,407,833.0 +8.72%
Jun, 2023 $23.60 $22.16 $1.44 20,662,323.0 +2.95%
May, 2023 $23.55 $22.05 $1.50 18,862,185.0 -6.41%
Apr, 2023 $24.59 $23.21 $1.38 22,767,896.0 -0.76%
Mar, 2023 $24.48 $22.36 $2.12 33,927,432.0 -0.08%
Feb, 2023 $24.70 $23.32 $1.38 28,385,895.0 -4.46%
Jan, 2023 $25.21 $23.42 $1.79 34,986,437.0 +0.89%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):