Invesco DB Commodity Index Tracking Fund (DBC)

Historical Prices For Invesco DB Commodity Index Tracking Fund (DBC)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	22.79	22.96	22.79	22.84	472,338	22.84
10/22/2025	22.27	22.52	22.23	22.46	396,710	22.46
10/21/2025	22.17	22.21	21.98	22.11	534,234	22.11
10/20/2025	22.16	22.34	22.16	22.34	185,162	22.34
10/17/2025	22.13	22.16	22.04	22.12	1,650,633	22.12
10/16/2025	22.22	22.32	22.09	22.14	279,195	22.14
10/15/2025	22.21	22.23	22.10	22.18	164,516	22.18
10/14/2025	22.06	22.20	22.02	22.10	205,307	22.10
10/13/2025	22.30	22.38	22.23	22.35	282,740	22.35
10/10/2025	22.36	22.41	22.04	22.07	464,290	22.07
10/09/2025	22.85	22.85	22.52	22.55	168,417	22.55
10/08/2025	22.76	22.84	22.73	22.76	292,548	22.76
10/07/2025	22.62	22.73	22.57	22.73	241,765	22.73
10/06/2025	22.55	22.66	22.55	22.64	179,613	22.64
10/03/2025	22.41	22.49	22.39	22.41	356,980	22.41
10/02/2025	22.45	22.52	22.27	22.34	303,270	22.34
10/01/2025	22.34	22.52	22.30	22.49	563,530	22.49
9/30/2025	22.50	22.58	22.47	22.53	377,477	22.53
9/29/2025	22.67	22.70	22.59	22.62	192,163	22.62
9/26/2025	22.78	22.96	22.76	22.81	407,553	22.81
9/25/2025	22.65	22.80	22.58	22.80	1,415,145	22.80
9/24/2025	22.56	22.66	22.52	22.64	309,298	22.64
9/23/2025	22.34	22.50	22.34	22.49	318,513	22.49
9/22/2025	22.17	22.27	22.16	22.26	325,682	22.26
9/19/2025	22.35	22.41	22.25	22.26	205,197	22.26
9/18/2025	22.55	22.58	22.39	22.44	190,661	22.44
9/17/2025	22.71	22.74	22.50	22.54	448,015	22.54
9/16/2025	22.69	22.79	22.67	22.78	195,775	22.78
9/15/2025	22.50	22.56	22.48	22.55	267,021	22.55
9/12/2025	22.39	22.46	22.32	22.35	300,711	22.35
9/11/2025	22.18	22.28	22.15	22.22	251,086	22.22
9/10/2025	22.28	22.42	22.27	22.39	282,107	22.39
9/09/2025	22.32	22.38	22.23	22.24	252,724	22.24
9/08/2025	22.20	22.21	22.08	22.18	316,450	22.18
9/05/2025	22.14	22.14	21.97	22.03	419,071	22.03
9/04/2025	22.20	22.25	22.14	22.21	414,410	22.21
9/03/2025	22.50	22.52	22.34	22.37	820,083	22.37
9/02/2025	22.41	22.59	22.34	22.57	630,083	22.57
8/29/2025	22.23	22.23	22.15	22.21	447,521	22.21
8/28/2025	22.06	22.25	21.99	22.18	146,967	22.18
8/27/2025	22.00	22.09	21.98	22.04	565,613	22.04
8/26/2025	22.05	22.12	21.98	22.02	236,273	22.02
8/25/2025	22.13	22.26	22.11	22.19	162,392	22.19
8/22/2025	21.97	22.11	21.97	22.08	252,190	22.08
8/21/2025	21.86	22.02	21.83	21.99	545,995	21.99
8/20/2025	21.77	21.87	21.75	21.86	443,863	21.86
8/19/2025	21.70	21.71	21.59	21.62	378,262	21.62
8/18/2025	21.65	21.86	21.61	21.79	658,678	21.79
8/15/2025	21.71	21.82	21.71	21.77	192,706	21.77
8/14/2025	21.79	21.85	21.73	21.84	394,348	21.84
8/13/2025	21.81	21.82	21.62	21.75	526,623	21.75
8/12/2025	21.82	21.83	21.76	21.78	201,063	21.78
8/11/2025	21.84	21.91	21.79	21.87	220,765	21.87
8/08/2025	21.91	22.00	21.76	21.84	536,670	21.84
8/07/2025	21.89	21.96	21.82	21.84	332,836	21.84
8/06/2025	22.04	22.12	21.72	21.77	530,009	21.77
8/05/2025	21.94	21.95	21.82	21.82	225,270	21.82
8/04/2025	21.94	22.12	21.91	22.01	558,275	22.01
8/01/2025	22.45	22.45	22.06	22.09	505,937	22.09
7/31/2025	22.45	22.52	22.36	22.45	656,762	22.45
7/30/2025	22.59	22.75	22.44	22.64	1,038,817	22.64
7/29/2025	22.39	22.73	22.38	22.69	480,336	22.69
7/28/2025	22.36	22.40	22.27	22.40	373,272	22.40
7/25/2025	22.34	22.36	22.17	22.17	381,874	22.17
7/24/2025	22.38	22.43	22.25	22.40	347,283	22.40