(DBC)
AMEX: DBC
· Real-Time Price · USD
21.77
-0.07 (-0.32%)
At close: Aug 15, 2025, 3:59 PM
21.84
0.34%
After-hours: Aug 15, 2025, 06:40 PM EDT
DBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 21.71 | 21.83 | 21.71 | 21.77 | 21.77 | -0.32% | 192,675 |
| Aug 14, 2025 | 21.79 | 21.85 | 21.73 | 21.84 | 21.84 | 0.41% | 394,348 |
| Aug 13, 2025 | 21.81 | 21.82 | 21.62 | 21.75 | 21.75 | -0.14% | 527,123 |
| Aug 12, 2025 | 21.82 | 21.83 | 21.76 | 21.78 | 21.78 | -0.41% | 201,100 |
| Aug 11, 2025 | 21.84 | 21.91 | 21.79 | 21.87 | 21.87 | 0.14% | 220,800 |
| Aug 8, 2025 | 21.91 | 22.00 | 21.76 | 21.84 | 21.84 | 0.00% | 536,700 |
| Aug 7, 2025 | 21.89 | 21.96 | 21.83 | 21.84 | 21.84 | 0.32% | 332,836 |
| Aug 6, 2025 | 22.04 | 22.12 | 21.72 | 21.77 | 21.77 | -0.23% | 530,074 |
| Aug 5, 2025 | 21.94 | 21.96 | 21.82 | 21.82 | 21.82 | -0.86% | 225,300 |
| Aug 4, 2025 | 21.94 | 22.12 | 21.91 | 22.01 | 22.01 | -0.36% | 558,300 |
| Aug 1, 2025 | 22.45 | 22.45 | 22.06 | 22.09 | 22.09 | -1.60% | 505,937 |
| Jul 31, 2025 | 22.45 | 22.52 | 22.36 | 22.45 | 22.45 | -0.84% | 656,768 |
| Jul 30, 2025 | 22.59 | 22.75 | 22.44 | 22.64 | 22.64 | -0.22% | 1,038,818 |
| Jul 29, 2025 | 22.39 | 22.73 | 22.38 | 22.69 | 22.69 | 1.29% | 480,336 |
| Jul 28, 2025 | 22.36 | 22.40 | 22.27 | 22.40 | 22.40 | 1.04% | 373,300 |
| Jul 25, 2025 | 22.34 | 22.36 | 22.17 | 22.17 | 22.17 | -1.03% | 381,900 |
| Jul 24, 2025 | 22.38 | 22.43 | 22.26 | 22.40 | 22.40 | 0.09% | 347,300 |
| Jul 23, 2025 | 22.37 | 22.41 | 22.31 | 22.38 | 22.38 | -0.27% | 438,213 |
| Jul 22, 2025 | 22.38 | 22.47 | 22.35 | 22.44 | 22.44 | -0.18% | 334,018 |
| Jul 21, 2025 | 22.47 | 22.55 | 22.41 | 22.48 | 22.48 | -0.22% | 500,600 |