22.09
price down icon1.60%   -0.36
after-market After Hours: 22.35 0.26 +1.18%
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 01, 2025, is $22.09.
  • 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 111.27% to $22.09 now.
  • The 52-week high stock price for DBC is $23.60, representing a 6.84% increase from the current share price, occurred on October 07, 2024.
  • The 52-week low stock price for DBC is $19.84, indicating a -10.17% 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 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%
Jul 23, 2025 $22.39 $22.36 $0.0353 68,395.0 -0.27%
Jul 22, 2025 $22.47 $22.34 $0.125 326,897.0 -0.18%
Jul 21, 2025 $22.55 $22.41 $0.14 496,938.0 -0.22%
Jul 18, 2025 $22.81 $22.52 $0.295 761,755.0 +0.18%
Jul 17, 2025 $22.49 $22.28 $0.21 203,334.0 +0.81%
Jul 16, 2025 $22.34 $22.11 $0.225 313,614.0 +0.13%
Jul 15, 2025 $22.41 $22.26 $0.1493 493,650.0 -0.18%
Jul 14, 2025 $22.52 $22.30 $0.215 562,281.0 -0.84%
Jul 11, 2025 $22.51 $22.32 $0.19 329,740.0 +1.31%
Jul 10, 2025 $22.23 $22.14 $0.095 347,155.0 -0.31%
Jul 09, 2025 $22.34 $22.20 $0.145 577,276.0 -0.18%
Jul 08, 2025 $22.43 $22.23 $0.1999 557,170.0 +0.31%
Jul 07, 2025 $22.30 $22.11 $0.195 413,059.0 -0.09%
Jul 03, 2025 $22.37 $22.23 $0.144 202,006.0 -0.04%

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 $22.06 $0.3896 502,432.0 +0.00%
Jul, 2025 $22.81 $21.77 $1.04 10,341,530.0 +1.28%
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
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):