Invesco DB Commodity Index Tracking Fund (DBC) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 28.87 | 29.15 | 28.87 | 28.91 | +0.17% | 1,114,500 |
| 2026-08-06 | 28.65 | 28.93 | 28.61 | 28.86 | +1.33% | 788,800 |
| 2026-08-05 | 28.49 | 28.56 | 28.32 | 28.48 | +0.60% | 632,200 |
| 2026-08-04 | 28.43 | 28.48 | 28.20 | 28.31 | -1.97% | 1,680,600 |
| 2026-08-03 | 29.35 | 29.35 | 28.60 | 28.88 | -1.94% | 1,391,100 |
| 2026-07-31 | 29.54 | 29.56 | 29.29 | 29.45 | +0.44% | 1,294,100 |
| 2026-07-30 | 29.30 | 29.40 | 29.24 | 29.32 | -0.34% | 640,900 |
| 2026-07-29 | 29.25 | 29.50 | 29.22 | 29.42 | +2.87% | 1,143,500 |
| 2026-07-28 | 28.88 | 28.91 | 28.46 | 28.60 | -1.41% | 533,166 |
| 2026-07-27 | 29.43 | 29.43 | 29.00 | 29.01 | -3.62% | 820,904 |
| 2026-07-24 | 30.08 | 30.15 | 29.87 | 30.10 | -0.69% | 817,400 |
| 2026-07-23 | 30.28 | 30.57 | 30.28 | 30.31 | +1.51% | 1,268,000 |
| 2026-07-22 | 29.86 | 29.96 | 29.79 | 29.86 | +0.98% | 1,198,400 |
| 2026-07-21 | 29.45 | 29.60 | 29.43 | 29.57 | +1.48% | 924,817 |
| 2026-07-20 | 28.99 | 29.22 | 28.93 | 29.14 | +0.55% | 808,959 |
| 2026-07-17 | 28.74 | 29.02 | 28.72 | 28.98 | +1.83% | 4,318,800 |
| 2026-07-16 | 28.72 | 28.73 | 28.42 | 28.46 | -1.15% | 521,700 |
| 2026-07-15 | 28.75 | 28.82 | 28.47 | 28.79 | +0.56% | 609,200 |
| 2026-07-14 | 28.66 | 28.72 | 28.40 | 28.63 | +1.06% | 867,800 |
| 2026-07-13 | 27.85 | 28.39 | 27.79 | 28.33 | +2.94% | 770,500 |
| 2026-07-10 | 27.50 | 27.67 | 27.42 | 27.52 | -0.22% | 509,700 |
| 2026-07-09 | 27.75 | 27.76 | 27.51 | 27.58 | -0.79% | 448,800 |
| 2026-07-08 | 27.67 | 27.96 | 27.56 | 27.80 | +1.65% | 1,394,400 |
| 2026-07-07 | 27.09 | 27.39 | 27.06 | 27.35 | +1.30% | 781,000 |
| 2026-07-06 | 26.75 | 27.02 | 26.75 | 27.00 | +1.62% | 774,900 |
| 2026-07-02 | 26.47 | 26.60 | 26.43 | 26.57 | +0.45% | 830,200 |
| 2026-07-01 | 26.58 | 26.71 | 26.44 | 26.45 | -0.79% | 1,940,200 |
| 2026-06-30 | 26.76 | 26.79 | 26.57 | 26.66 | +0.38% | 1,480,300 |
| 2026-06-29 | 26.62 | 26.65 | 26.50 | 26.56 | -0.04% | 728,700 |
| 2026-06-26 | 26.61 | 26.64 | 26.49 | 26.57 | -1.34% | 522,300 |
| 2026-06-25 | 26.55 | 27.00 | 26.53 | 26.93 | +1.81% | 529,600 |
| 2026-06-24 | 26.53 | 26.66 | 26.41 | 26.45 | -2.47% | 1,050,800 |
| 2026-06-23 | 27.09 | 27.18 | 27.03 | 27.12 | -1.06% | 572,900 |
| 2026-06-22 | 27.51 | 27.54 | 27.32 | 27.41 | -0.80% | 585,400 |
| 2026-06-18 | 27.53 | 27.70 | 27.28 | 27.63 | -0.29% | 1,121,200 |
| 2026-06-17 | 27.97 | 28.35 | 27.68 | 27.71 | -0.68% | 1,454,800 |
| 2026-06-16 | 27.90 | 28.04 | 27.76 | 27.90 | -1.13% | 463,800 |
| 2026-06-15 | 28.18 | 28.25 | 28.10 | 28.22 | -1.16% | 1,070,000 |
| 2026-06-12 | 28.63 | 28.88 | 28.51 | 28.55 | -1.04% | 1,080,700 |
| 2026-06-11 | 29.17 | 29.32 | 28.77 | 28.85 | -1.10% | 1,377,400 |
| 2026-06-10 | 29.12 | 29.39 | 29.12 | 29.17 | +0.34% | 930,800 |
| 2026-06-09 | 29.27 | 29.33 | 28.82 | 29.07 | -1.36% | 2,689,200 |
| 2026-06-08 | 29.48 | 29.58 | 29.41 | 29.47 | +0.82% | 654,200 |
| 2026-06-05 | 29.61 | 29.62 | 29.20 | 29.23 | -2.18% | 1,126,100 |
| 2026-06-04 | 29.96 | 29.97 | 29.75 | 29.88 | -1.35% | 781,200 |
| 2026-06-03 | 30.30 | 30.37 | 30.17 | 30.29 | +0.56% | 507,500 |
| 2026-06-02 | 30.00 | 30.15 | 29.95 | 30.12 | +0.43% | 715,900 |
| 2026-06-01 | 30.04 | 30.31 | 29.84 | 29.99 | +1.73% | 1,643,000 |
| 2026-05-29 | 29.53 | 29.59 | 29.29 | 29.48 | -0.81% | 1,035,300 |
| 2026-05-28 | 29.68 | 29.73 | 29.27 | 29.72 | +0.78% | 918,700 |
| 2026-05-27 | 29.42 | 29.68 | 29.40 | 29.49 | -1.80% | 936,800 |
| 2026-05-26 | 30.13 | 30.31 | 29.99 | 30.03 | -1.67% | 1,488,800 |
| 2026-05-22 | 30.60 | 30.78 | 30.32 | 30.54 | -0.52% | 863,100 |
| 2026-05-21 | 31.29 | 31.29 | 30.43 | 30.70 | -0.58% | 751,900 |
| 2026-05-20 | 31.36 | 31.41 | 30.67 | 30.88 | -2.31% | 1,344,200 |
| 2026-05-19 | 31.62 | 31.69 | 31.41 | 31.61 | +0.73% | 960,000 |
| 2026-05-18 | 31.24 | 31.79 | 31.19 | 31.38 | +0.61% | 1,514,300 |
| 2026-05-15 | 31.03 | 31.24 | 30.99 | 31.19 | +0.13% | 832,200 |
| 2026-05-14 | 31.05 | 31.19 | 30.96 | 31.15 | -0.70% | 679,000 |
| 2026-05-13 | 31.60 | 31.72 | 31.31 | 31.37 | -1.01% | 777,700 |
| 2026-05-12 | 31.48 | 31.70 | 31.37 | 31.69 | +2.03% | 1,301,900 |
| 2026-05-11 | 30.74 | 31.17 | 30.74 | 31.06 | +2.51% | 3,213,600 |
| 2026-05-08 | 30.13 | 30.42 | 30.13 | 30.30 | +0.17% | 1,309,900 |
| 2026-05-07 | 29.74 | 30.37 | 29.57 | 30.25 | +0.13% | 5,368,300 |
| 2026-05-06 | 30.37 | 30.43 | 30.12 | 30.21 | -3.17% | 1,739,900 |
| 2026-05-05 | 31.19 | 31.27 | 31.06 | 31.20 | -0.41% | 699,719 |
| 2026-05-04 | 30.89 | 31.46 | 30.87 | 31.33 | +1.69% | 2,479,719 |
| 2026-05-01 | 30.88 | 30.91 | 30.59 | 30.81 | -0.93% | 1,626,300 |
| 2026-04-30 | 30.79 | 31.11 | 30.79 | 31.10 | +0.06% | 2,145,400 |
| 2026-04-29 | 30.83 | 31.11 | 30.83 | 31.08 | +2.44% | 1,886,200 |
| 2026-04-28 | 30.19 | 30.35 | 30.11 | 30.34 | +0.83% | 1,564,500 |
| 2026-04-27 | 30.00 | 30.25 | 29.97 | 30.09 | +0.77% | 1,478,500 |
| 2026-04-24 | 29.74 | 29.90 | 29.58 | 29.86 | -0.10% | 974,000 |
| 2026-04-23 | 29.52 | 30.04 | 29.50 | 29.89 | +1.29% | 1,074,300 |
| 2026-04-22 | 29.33 | 29.58 | 29.33 | 29.51 | +1.03% | 1,232,600 |
| 2026-04-21 | 28.77 | 29.28 | 28.73 | 29.21 | +1.88% | 804,300 |
| 2026-04-20 | 28.54 | 28.82 | 28.52 | 28.67 | +1.34% | 1,226,200 |
| 2026-04-17 | 28.08 | 28.35 | 27.84 | 28.29 | -2.82% | 4,703,400 |
| 2026-04-16 | 29.05 | 29.27 | 29.05 | 29.11 | +0.76% | 556,700 |
| 2026-04-15 | 28.84 | 29.04 | 28.80 | 28.89 | +0.17% | 770,300 |
| 2026-04-14 | 29.04 | 29.07 | 28.73 | 28.84 | -0.41% | 958,000 |
| 2026-04-13 | 29.21 | 29.34 | 28.88 | 28.96 | +1.61% | 1,206,800 |
| 2026-04-10 | 28.63 | 28.78 | 28.47 | 28.50 | -0.73% | 496,600 |
| 2026-04-09 | 28.80 | 28.95 | 28.45 | 28.71 | +0.53% | 948,000 |
| 2026-04-08 | 28.03 | 28.64 | 28.00 | 28.56 | -2.76% | 3,558,100 |
| 2026-04-07 | 29.61 | 29.76 | 29.11 | 29.37 | -0.37% | 2,210,100 |
| 2026-04-06 | 29.39 | 29.61 | 29.27 | 29.48 | +0.51% | 1,310,900 |
| 2026-04-02 | 29.47 | 29.48 | 29.03 | 29.33 | +2.27% | 1,765,000 |
| 2026-04-01 | 28.72 | 28.80 | 28.51 | 28.68 | -0.93% | 7,866,900 |
| 2026-03-31 | 29.28 | 29.38 | 28.83 | 28.95 | -1.06% | 6,393,700 |
| 2026-03-30 | 29.39 | 29.44 | 29.14 | 29.26 | +0.55% | 1,067,800 |
| 2026-03-27 | 28.85 | 29.22 | 28.80 | 29.10 | +2.32% | 595,300 |
| 2026-03-26 | 28.44 | 28.66 | 28.40 | 28.44 | +0.96% | 569,700 |
| 2026-03-25 | 27.78 | 28.24 | 27.78 | 28.17 | -0.25% | 910,100 |
| 2026-03-24 | 28.18 | 28.40 | 28.06 | 28.24 | +1.77% | 1,491,900 |
| 2026-03-23 | 28.11 | 28.13 | 27.41 | 27.75 | -4.11% | 2,131,000 |
| 2026-03-20 | 28.92 | 29.14 | 28.74 | 28.94 | +0.35% | 1,959,900 |
| 2026-03-19 | 29.05 | 29.25 | 28.54 | 28.84 | -1.47% | 1,052,100 |
| 2026-03-18 | 28.97 | 29.30 | 28.89 | 29.27 | +1.77% | 873,400 |
| 2026-03-17 | 28.69 | 28.77 | 28.54 | 28.76 | +1.59% | 449,800 |
| 2026-03-16 | 28.62 | 28.70 | 28.20 | 28.31 | -1.39% | 1,232,000 |
| 2026-03-13 | 28.52 | 28.79 | 28.22 | 28.71 | -0.52% | 1,135,600 |
| 2026-03-12 | 28.72 | 28.93 | 28.49 | 28.86 | +2.60% | 1,770,100 |
| 2026-03-11 | 27.67 | 28.15 | 27.35 | 28.13 | +1.92% | 1,225,700 |
| 2026-03-10 | 27.57 | 27.64 | 26.60 | 27.60 | +1.69% | 2,497,803 |
| 2026-03-09 | 28.38 | 28.61 | 26.69 | 27.14 | -1.34% | 5,116,148 |
| 2026-03-06 | 27.31 | 27.66 | 27.25 | 27.51 | +3.73% | 4,462,900 |
| 2026-03-05 | 26.35 | 26.74 | 26.32 | 26.52 | +1.45% | 1,300,900 |
| 2026-03-04 | 26.04 | 26.19 | 25.92 | 26.14 | +0.89% | 539,700 |
| 2026-03-03 | 26.37 | 26.39 | 25.58 | 25.91 | +0.39% | 1,299,200 |
| 2026-03-02 | 25.89 | 25.95 | 25.51 | 25.81 | +2.83% | 1,707,300 |
| 2026-02-27 | 25.10 | 25.11 | 24.94 | 25.10 | +1.37% | 467,900 |
| 2026-02-26 | 24.59 | 24.87 | 24.51 | 24.76 | +0.04% | 386,400 |
| 2026-02-25 | 24.76 | 24.93 | 24.68 | 24.75 | +0.12% | 785,400 |
| 2026-02-24 | 24.69 | 24.75 | 24.62 | 24.72 | -0.12% | 778,600 |
| 2026-02-23 | 24.74 | 24.85 | 24.64 | 24.75 | +0.61% | 747,300 |
| 2026-02-20 | 24.45 | 24.64 | 24.41 | 24.60 | +0.70% | 350,500 |
| 2026-02-19 | 24.29 | 24.43 | 24.21 | 24.43 | +0.91% | 278,800 |
| 2026-02-18 | 23.97 | 24.24 | 23.97 | 24.21 | +2.63% | 408,500 |
| 2026-02-17 | 23.66 | 23.69 | 23.52 | 23.59 | -1.21% | 387,600 |
| 2026-02-13 | 23.85 | 23.95 | 23.74 | 23.88 | +0.34% | 250,700 |
| 2026-02-12 | 24.28 | 24.30 | 23.77 | 23.80 | -2.34% | 1,756,500 |
| 2026-02-11 | 24.43 | 24.43 | 24.25 | 24.37 | +0.95% | 1,026,000 |
| 2026-02-10 | 24.23 | 24.23 | 24.03 | 24.14 | -0.45% | 383,500 |
| 2026-02-09 | 23.98 | 24.29 | 23.97 | 24.25 | +1.00% | 630,400 |
| 2026-02-06 | 23.84 | 24.15 | 23.83 | 24.01 | +1.05% | 913,000 |
| 2026-02-05 | 23.86 | 24.01 | 23.64 | 23.76 | -1.78% | 916,100 |
| 2026-02-04 | 24.18 | 24.27 | 23.93 | 24.19 | +0.17% | 1,310,400 |
| 2026-02-03 | 23.97 | 24.17 | 23.87 | 24.15 | +2.59% | 1,165,100 |
| 2026-02-02 | 23.66 | 23.76 | 23.39 | 23.54 | -3.64% | 3,064,300 |
| 2026-01-30 | 24.79 | 24.86 | 23.95 | 24.43 | -3.44% | 2,266,600 |
| 2026-01-29 | 25.67 | 25.69 | 24.77 | 25.30 | +1.44% | 1,001,600 |
| 2026-01-28 | 24.77 | 24.97 | 24.71 | 24.94 | +1.30% | 557,400 |
| 2026-01-27 | 24.30 | 24.63 | 24.23 | 24.62 | +1.36% | 928,600 |
| 2026-01-26 | 24.35 | 24.50 | 24.19 | 24.29 | +0.45% | 749,000 |
| 2026-01-23 | 24.05 | 24.20 | 24.05 | 24.18 | +1.85% | 890,600 |
| 2026-01-22 | 23.72 | 23.76 | 23.65 | 23.74 | -0.04% | 409,300 |
| 2026-01-21 | 23.78 | 23.79 | 23.65 | 23.75 | +1.15% | 693,400 |
| 2026-01-20 | 23.51 | 23.59 | 23.45 | 23.48 | +1.38% | 427,900 |
| 2026-01-16 | 23.20 | 23.24 | 23.09 | 23.16 | -0.17% | 506,600 |
| 2026-01-15 | 23.18 | 23.31 | 23.12 | 23.20 | -0.81% | 490,100 |
| 2026-01-14 | 23.57 | 23.65 | 23.26 | 23.39 | +0.09% | 1,316,500 |
| 2026-01-13 | 23.35 | 23.47 | 23.30 | 23.37 | +0.78% | 826,200 |
| 2026-01-12 | 23.06 | 23.25 | 23.06 | 23.19 | +1.27% | 320,900 |
| 2026-01-09 | 22.97 | 23.06 | 22.89 | 22.90 | +0.09% | 220,500 |
| 2026-01-08 | 22.61 | 22.90 | 22.60 | 22.88 | +1.28% | 776,600 |
| 2026-01-07 | 22.71 | 22.71 | 22.51 | 22.59 | -0.92% | 660,000 |
| 2026-01-06 | 22.94 | 22.98 | 22.78 | 22.80 | -0.04% | 581,700 |
| 2026-01-05 | 22.63 | 22.82 | 22.63 | 22.81 | +1.88% | 860,000 |
| 2026-01-02 | 22.39 | 22.42 | 22.29 | 22.39 | +0.13% | 825,300 |
| 2025-12-31 | 22.52 | 22.56 | 22.35 | 22.36 | -1.24% | 931,400 |
| 2025-12-30 | 22.72 | 22.73 | 22.62 | 22.64 | +0.67% | 597,600 |
| 2025-12-29 | 22.59 | 22.61 | 22.47 | 22.49 | -0.93% | 539,300 |
| 2025-12-26 | 22.71 | 22.76 | 22.63 | 22.70 | +0.31% | 686,500 |
| 2025-12-24 | 22.67 | 22.67 | 22.56 | 22.63 | -0.04% | 362,800 |
| 2025-12-23 | 22.48 | 22.65 | 22.42 | 22.64 | +1.12% | 642,400 |
| 2025-12-22 | 22.38 | 22.41 | 22.34 | 22.39 | -2.01% | 511,600 |
| 2025-12-19 | 22.77 | 22.88 | 22.72 | 22.85 | +0.71% | 282,655 |
| 2025-12-18 | 22.79 | 22.84 | 22.67 | 22.69 | -0.70% | 211,506 |
| 2025-12-17 | 22.74 | 22.86 | 22.70 | 22.85 | +1.20% | 504,025 |
| 2025-12-16 | 22.65 | 22.68 | 22.56 | 22.58 | -1.01% | 392,547 |
| 2025-12-15 | 22.88 | 22.90 | 22.73 | 22.81 | -0.48% | 252,667 |
| 2025-12-12 | 23.12 | 23.12 | 22.86 | 22.92 | -0.82% | 425,856 |
| 2025-12-11 | 22.95 | 23.11 | 22.95 | 23.11 | -0.09% | 534,913 |
| 2025-12-10 | 22.98 | 23.16 | 22.93 | 23.13 | +0.61% | 387,553 |
| 2025-12-09 | 23.03 | 23.04 | 22.95 | 22.99 | -0.22% | 294,690 |
| 2025-12-08 | 23.17 | 23.19 | 23.04 | 23.04 | -1.24% | 784,767 |
| 2025-12-05 | 23.30 | 23.44 | 23.30 | 23.33 | +0.60% | 502,740 |
| 2025-12-04 | 23.12 | 23.22 | 23.05 | 23.19 | +0.26% | 195,747 |
| 2025-12-03 | 23.15 | 23.20 | 23.07 | 23.13 | +0.48% | 140,776 |
| 2025-12-02 | 23.07 | 23.12 | 22.98 | 23.02 | -0.43% | 525,035 |
| 2025-12-01 | 23.11 | 23.16 | 23.07 | 23.12 | +0.26% | 679,581 |
| 2025-11-28 | 22.94 | 23.09 | 22.92 | 23.06 | +1.32% | 236,096 |
| 2025-11-26 | 22.57 | 22.79 | 22.57 | 22.76 | +1.07% | 983,463 |
| 2025-11-25 | 22.47 | 22.56 | 22.36 | 22.52 | -0.53% | 224,622 |
| 2025-11-24 | 22.45 | 22.66 | 22.40 | 22.64 | +0.49% | 516,255 |
| 2025-11-21 | 22.51 | 22.60 | 22.41 | 22.53 | -0.66% | 528,717 |
| 2025-11-20 | 22.99 | 22.99 | 22.66 | 22.68 | -0.96% | 287,051 |
| 2025-11-19 | 22.94 | 22.97 | 22.80 | 22.90 | -0.99% | 964,995 |
| 2025-11-18 | 22.97 | 23.15 | 22.89 | 23.13 | +0.83% | 352,369 |
| 2025-11-17 | 22.95 | 23.05 | 22.92 | 22.94 | -0.13% | 353,363 |
| 2025-11-14 | 22.95 | 23.10 | 22.88 | 22.97 | +0.22% | 787,877 |
| 2025-11-13 | 23.09 | 23.14 | 22.91 | 22.92 | -0.52% | 291,185 |
| 2025-11-12 | 23.11 | 23.13 | 23.00 | 23.04 | -1.12% | 808,974 |
| 2025-11-11 | 23.20 | 23.32 | 23.20 | 23.30 | +0.65% | 268,477 |
| 2025-11-10 | 23.03 | 23.16 | 22.95 | 23.15 | +1.09% | 254,404 |
| 2025-11-07 | 22.93 | 22.93 | 22.81 | 22.90 | +0.22% | 306,041 |
| 2025-11-06 | 22.84 | 22.88 | 22.73 | 22.85 | +0.13% | 555,979 |
| 2025-11-05 | 22.88 | 22.99 | 22.80 | 22.82 | -0.31% | 375,635 |
| 2025-11-04 | 22.83 | 22.96 | 22.77 | 22.89 | -0.69% | 480,290 |
| 2025-11-03 | 22.96 | 23.07 | 22.84 | 23.05 | +0.74% | 786,244 |
| 2025-10-31 | 22.83 | 22.90 | 22.76 | 22.88 | +0.70% | 610,963 |
| 2025-10-30 | 22.63 | 22.79 | 22.55 | 22.72 | +0.04% | 183,028 |
| 2025-10-29 | 22.72 | 22.85 | 22.68 | 22.71 | +0.53% | 191,010 |
| 2025-10-28 | 22.63 | 22.70 | 22.57 | 22.59 | -0.92% | 181,299 |
| 2025-10-27 | 22.85 | 22.89 | 22.78 | 22.80 | -0.22% | 294,997 |
| 2025-10-24 | 22.86 | 22.96 | 22.84 | 22.85 | +0.04% | 269,009 |
| 2025-10-23 | 22.79 | 22.96 | 22.79 | 22.84 | +1.69% | 472,366 |
| 2025-10-22 | 22.27 | 22.52 | 22.23 | 22.46 | +1.58% | 397,210 |
| 2025-10-21 | 22.17 | 22.21 | 21.98 | 22.11 | -1.03% | 534,234 |
| 2025-10-20 | 22.16 | 22.34 | 22.16 | 22.34 | +0.99% | 185,162 |
| 2025-10-17 | 22.13 | 22.16 | 22.04 | 22.12 | -0.09% | 1,650,633 |
| 2025-10-16 | 22.22 | 22.32 | 22.09 | 22.14 | -0.18% | 279,238 |
| 2025-10-15 | 22.21 | 22.23 | 22.10 | 22.18 | +0.36% | 164,516 |
| 2025-10-14 | 22.06 | 22.20 | 22.02 | 22.10 | -1.12% | 205,307 |
| 2025-10-13 | 22.30 | 22.38 | 22.23 | 22.35 | +1.27% | 282,742 |
| 2025-10-10 | 22.36 | 22.41 | 22.04 | 22.07 | -2.13% | 464,290 |
| 2025-10-09 | 22.85 | 22.85 | 22.52 | 22.55 | -0.92% | 168,419 |
| 2025-10-08 | 22.76 | 22.84 | 22.73 | 22.76 | +0.13% | 292,551 |
| 2025-10-07 | 22.62 | 22.73 | 22.57 | 22.73 | +0.40% | 241,765 |
| 2025-10-06 | 22.55 | 22.66 | 22.55 | 22.64 | +1.03% | 179,613 |
| 2025-10-03 | 22.41 | 22.49 | 22.39 | 22.41 | +0.31% | 356,980 |
| 2025-10-02 | 22.45 | 22.52 | 22.27 | 22.34 | -0.67% | 303,270 |
| 2025-10-01 | 22.34 | 22.52 | 22.30 | 22.49 | -0.18% | 565,696 |
| 2025-09-30 | 22.50 | 22.58 | 22.47 | 22.53 | -0.40% | 377,478 |
| 2025-09-29 | 22.67 | 22.70 | 22.59 | 22.62 | -0.83% | 192,203 |
| 2025-09-26 | 22.78 | 22.96 | 22.76 | 22.81 | +0.04% | 407,553 |
| 2025-09-25 | 22.65 | 22.80 | 22.58 | 22.80 | +0.71% | 1,415,145 |
| 2025-09-24 | 22.56 | 22.66 | 22.52 | 22.64 | +0.67% | 309,298 |
| 2025-09-23 | 22.34 | 22.50 | 22.34 | 22.49 | +1.03% | 318,513 |
| 2025-09-22 | 22.17 | 22.27 | 22.16 | 22.26 | +0.00% | 325,682 |
| 2025-09-19 | 22.35 | 22.41 | 22.25 | 22.26 | -0.80% | 205,197 |
| 2025-09-18 | 22.55 | 22.58 | 22.39 | 22.44 | -0.44% | 190,662 |
| 2025-09-17 | 22.71 | 22.74 | 22.50 | 22.54 | -1.05% | 448,115 |
| 2025-09-16 | 22.69 | 22.79 | 22.67 | 22.78 | +1.02% | 195,779 |
| 2025-09-15 | 22.50 | 22.57 | 22.48 | 22.55 | +0.89% | 267,021 |
| 2025-09-12 | 22.39 | 22.46 | 22.32 | 22.35 | +0.59% | 300,711 |
| 2025-09-11 | 22.18 | 22.28 | 22.15 | 22.22 | -0.76% | 251,090 |
| 2025-09-10 | 22.28 | 22.42 | 22.27 | 22.39 | +0.67% | 282,107 |
| 2025-09-09 | 22.32 | 22.38 | 22.23 | 22.24 | +0.27% | 252,999 |
| 2025-09-08 | 22.20 | 22.21 | 22.08 | 22.18 | +0.68% | 316,634 |
| 2025-09-05 | 22.14 | 22.14 | 21.97 | 22.03 | -0.81% | 419,071 |
| 2025-09-04 | 22.20 | 22.25 | 22.14 | 22.21 | -0.72% | 414,410 |
| 2025-09-03 | 22.50 | 22.52 | 22.34 | 22.37 | -0.89% | 820,084 |
| 2025-09-02 | 22.41 | 22.59 | 22.34 | 22.57 | +1.62% | 630,083 |
| 2025-08-29 | 22.23 | 22.23 | 22.15 | 22.21 | +0.14% | 447,521 |
| 2025-08-28 | 22.06 | 22.25 | 21.99 | 22.18 | +0.64% | 146,967 |
| 2025-08-27 | 22.00 | 22.09 | 21.98 | 22.04 | +0.09% | 565,613 |
| 2025-08-26 | 22.05 | 22.12 | 21.98 | 22.02 | -0.77% | 236,283 |
| 2025-08-25 | 22.13 | 22.26 | 22.11 | 22.19 | +0.50% | 162,394 |
| 2025-08-22 | 21.97 | 22.11 | 21.97 | 22.08 | +0.41% | 252,190 |
| 2025-08-21 | 21.86 | 22.02 | 21.83 | 21.99 | +0.59% | 545,995 |
| 2025-08-20 | 21.77 | 21.87 | 21.75 | 21.86 | +1.11% | 444,106 |
| 2025-08-19 | 21.70 | 21.71 | 21.59 | 21.62 | -0.78% | 379,662 |
| 2025-08-18 | 21.65 | 21.86 | 21.61 | 21.79 | +0.09% | 658,691 |
| 2025-08-15 | 21.71 | 21.82 | 21.71 | 21.77 | -0.32% | 192,706 |
| 2025-08-14 | 21.79 | 21.85 | 21.73 | 21.84 | +0.41% | 394,348 |
| 2025-08-13 | 21.81 | 21.82 | 21.62 | 21.75 | -0.14% | 527,123 |
| 2025-08-12 | 21.82 | 21.83 | 21.76 | 21.78 | -0.41% | 201,064 |
| 2025-08-11 | 21.84 | 21.91 | 21.79 | 21.87 | +0.14% | 220,765 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+4.60%). Worst month: Dec (-4.05%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Invesco DB Commodity Index Tracking Fund's (DBC) latest close?
28.91 on 2026-08-07, from the Closelook data lake's daily price record.
What is DBC's 52-week high and low?
31.79 high and 21.59 low over the trailing 52 weeks, as of 2026-08-07.
What is Invesco DB Commodity Index Tracking Fund's strongest and weakest month historically?
Historically, DBC's strongest calendar month has been Jul (average +4.60%) and its weakest Dec (average -4.05%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.