Invesco DB Commodity Index Tracking Fund (DBC)

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

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2025	20.70	21.24	20.57	20.62	5,327,543	20.62
4/04/2025	20.87	21.07	20.61	20.95	5,190,203	20.95
4/03/2025	21.70	21.83	21.69	21.74	3,423,781	21.74
4/02/2025	22.46	22.66	22.45	22.65	1,848,211	22.65
4/01/2025	22.55	22.58	22.46	22.51	3,490,712	22.51
3/31/2025	22.36	22.55	22.27	22.50	3,256,228	22.50
3/28/2025	22.24	22.24	22.08	22.19	2,163,307	22.19
3/27/2025	22.15	22.29	22.10	22.26	875,276	22.26
3/26/2025	22.28	22.32	22.19	22.20	1,089,057	22.20
3/25/2025	22.26	22.30	22.12	22.23	1,124,262	22.23
3/24/2025	22.17	22.24	22.12	22.20	1,766,249	22.20
3/21/2025	22.16	22.17	22.10	22.12	1,352,932	22.12
3/20/2025	22.13	22.25	22.07	22.25	1,301,651	22.25
3/19/2025	22.12	22.25	22.10	22.21	1,297,369	22.21
3/18/2025	22.26	22.27	22.07	22.07	1,660,080	22.07
3/17/2025	22.08	22.16	22.06	22.12	1,707,766	22.12
3/14/2025	21.88	21.99	21.83	21.97	1,467,772	21.97
3/13/2025	21.87	22.05	21.85	21.85	1,719,412	21.85
3/12/2025	21.95	22.00	21.88	21.93	1,231,830	21.93
3/11/2025	22.00	22.05	21.89	21.93	2,474,352	21.93
3/10/2025	22.02	22.06	21.79	21.81	1,741,304	21.81
3/07/2025	21.90	22.05	21.81	21.95	1,133,857	21.95
3/06/2025	21.79	21.86	21.71	21.76	1,985,840	21.76
3/05/2025	21.70	21.87	21.61	21.87	2,521,491	21.87
3/04/2025	21.87	21.97	21.73	21.93	3,014,826	21.93
3/03/2025	22.09	22.10	21.79	21.86	3,039,754	21.86
2/28/2025	22.04	22.04	21.91	22.00	1,814,766	22.00
2/27/2025	22.22	22.27	22.14	22.17	1,174,398	22.17
2/26/2025	22.20	22.23	22.08	22.14	1,308,491	22.14
2/25/2025	22.55	22.55	22.21	22.33	1,015,598	22.33
2/24/2025	22.58	22.61	22.51	22.58	1,058,132	22.58
2/21/2025	22.90	22.90	22.66	22.66	809,645	22.66
2/20/2025	22.97	23.04	22.93	22.98	666,685	22.98
2/19/2025	22.96	23.01	22.83	22.95	787,380	22.95
2/18/2025	22.58	22.79	22.56	22.77	877,295	22.77
2/14/2025	22.56	22.61	22.43	22.44	1,174,433	22.44
2/13/2025	22.27	22.43	22.27	22.43	717,089	22.43
2/12/2025	22.45	22.50	22.32	22.32	801,645	22.32
2/11/2025	22.54	22.61	22.52	22.57	693,689	22.57
2/10/2025	22.26	22.41	22.26	22.40	1,099,777	22.40
2/07/2025	22.18	22.20	22.05	22.08	562,682	22.08
2/06/2025	22.08	22.11	21.95	22.07	1,111,430	22.07
2/05/2025	22.03	22.12	21.98	22.06	629,778	22.06
2/04/2025	21.85	22.27	21.83	22.20	1,188,222	22.20
2/03/2025	22.07	22.19	21.99	22.14	1,027,061	22.14
1/31/2025	21.92	22.00	21.81	21.97	1,622,212	21.97
1/30/2025	22.00	22.13	21.98	22.01	862,314	22.01
1/29/2025	21.93	22.07	21.92	21.99	1,188,335	21.99
1/28/2025	21.96	21.98	21.84	21.95	414,692	21.95
1/27/2025	22.09	22.11	21.79	21.93	957,921	21.93
1/24/2025	22.31	22.34	22.17	22.27	532,207	22.27
1/23/2025	22.34	22.46	22.21	22.26	920,331	22.26
1/22/2025	22.34	22.39	22.30	22.34	686,148	22.34
1/21/2025	22.29	22.39	22.25	22.36	661,254	22.36
1/17/2025	22.42	22.57	22.37	22.47	699,621	22.47
1/16/2025	22.56	22.59	22.39	22.57	743,255	22.57
1/15/2025	22.43	22.69	22.42	22.67	936,718	22.67
1/14/2025	22.23	22.31	22.21	22.31	476,252	22.31
1/13/2025	22.25	22.38	22.22	22.32	1,281,818	22.32
1/10/2025	22.25	22.30	21.98	22.16	1,089,433	22.16
1/08/2025	21.66	21.68	21.50	21.58	425,626	21.58