(DBC)
21.95
0.19 (0.87%)
At close: Mar 07, 2025, 3:59 PM
21.94
-0.02%
After-hours: Mar 07, 2025, 03:56 PM EST
DBC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 21.90 | 22.05 | 21.81 | 21.95 | 0.19 | 0.87% | 1,133,851 |
| Mar 6, 2025 | 21.79 | 21.86 | 21.71 | 21.76 | -0.11 | -0.50% | 1,985,890 |
| Mar 5, 2025 | 21.70 | 21.87 | 21.61 | 21.87 | -0.06 | -0.27% | 2,521,500 |
| Mar 4, 2025 | 21.87 | 21.97 | 21.73 | 21.93 | 0.07 | 0.32% | 3,015,239 |
| Mar 3, 2025 | 22.09 | 22.10 | 21.79 | 21.86 | -0.14 | -0.64% | 3,041,000 |
| Feb 28, 2025 | 22.04 | 22.04 | 21.92 | 22.00 | -0.17 | -0.77% | 1,814,800 |
| Feb 27, 2025 | 22.22 | 22.27 | 22.14 | 22.17 | 0.03 | 0.14% | 1,174,400 |
| Feb 26, 2025 | 22.20 | 22.23 | 22.08 | 22.14 | -0.19 | -0.85% | 1,308,500 |
| Feb 25, 2025 | 22.55 | 22.55 | 22.22 | 22.33 | -0.25 | -1.11% | 1,015,601 |
| Feb 24, 2025 | 22.58 | 22.61 | 22.51 | 22.58 | -0.08 | -0.35% | 1,058,134 |
| Feb 21, 2025 | 22.90 | 22.90 | 22.66 | 22.66 | -0.32 | -1.39% | 809,645 |
| Feb 20, 2025 | 22.97 | 23.04 | 22.94 | 22.98 | 0.03 | 0.13% | 666,760 |
| Feb 19, 2025 | 22.96 | 23.01 | 22.83 | 22.95 | 0.18 | 0.79% | 787,400 |
| Feb 18, 2025 | 22.58 | 22.79 | 22.56 | 22.77 | 0.33 | 1.47% | 877,300 |
| Feb 14, 2025 | 22.56 | 22.61 | 22.43 | 22.44 | 0.01 | 0.04% | 1,174,433 |
| Feb 13, 2025 | 22.27 | 22.44 | 22.27 | 22.43 | 0.11 | 0.49% | 717,100 |
| Feb 12, 2025 | 22.45 | 22.50 | 22.32 | 22.32 | -0.25 | -1.11% | 801,646 |
| Feb 11, 2025 | 22.54 | 22.62 | 22.52 | 22.57 | 0.17 | 0.76% | 693,700 |
| Feb 10, 2025 | 22.26 | 22.41 | 22.26 | 22.40 | 0.32 | 1.45% | 1,099,800 |
| Feb 7, 2025 | 22.18 | 22.20 | 22.06 | 22.08 | 0.01 | 0.05% | 562,700 |
| Feb 6, 2025 | 22.08 | 22.11 | 21.95 | 22.07 | 0.01 | 0.05% | 1,111,439 |
| Feb 5, 2025 | 22.03 | 22.12 | 21.98 | 22.06 | -0.14 | -0.63% | 629,800 |
| Feb 4, 2025 | 21.85 | 22.28 | 21.83 | 22.20 | 0.06 | 0.27% | 1,188,222 |
| Feb 3, 2025 | 22.07 | 22.19 | 21.99 | 22.14 | 0.17 | 0.77% | 1,027,508 |
| Jan 31, 2025 | 21.92 | 22.01 | 21.81 | 21.97 | -0.04 | -0.18% | 1,622,212 |
| Jan 30, 2025 | 22.00 | 22.13 | 21.98 | 22.01 | 0.02 | 0.09% | 862,325 |
| Jan 29, 2025 | 21.93 | 22.07 | 21.92 | 21.99 | 0.04 | 0.18% | 1,188,338 |
| Jan 28, 2025 | 21.96 | 21.98 | 21.85 | 21.95 | 0.02 | 0.09% | 414,700 |
| Jan 27, 2025 | 22.09 | 22.11 | 21.79 | 21.93 | -0.34 | -1.53% | 957,922 |
| Jan 24, 2025 | 22.31 | 22.34 | 22.17 | 22.27 | 0.01 | 0.04% | 532,207 |
| Jan 23, 2025 | 22.34 | 22.46 | 22.21 | 22.26 | -0.08 | -0.36% | 920,331 |
| Jan 22, 2025 | 22.34 | 22.40 | 22.30 | 22.34 | -0.02 | -0.09% | 686,150 |
| Jan 21, 2025 | 22.29 | 22.39 | 22.25 | 22.36 | -0.11 | -0.49% | 661,364 |
| Jan 17, 2025 | 22.42 | 22.57 | 22.37 | 22.47 | -0.10 | -0.44% | 699,621 |
| Jan 16, 2025 | 22.56 | 22.59 | 22.39 | 22.57 | -0.10 | -0.44% | 743,300 |
| Jan 15, 2025 | 22.43 | 22.69 | 22.42 | 22.67 | 0.36 | 1.61% | 936,719 |
| Jan 14, 2025 | 22.23 | 22.31 | 22.21 | 22.31 | -0.01 | -0.04% | 476,402 |
| Jan 13, 2025 | 22.25 | 22.38 | 22.22 | 22.32 | 0.16 | 0.72% | 1,281,823 |
| Jan 10, 2025 | 22.25 | 22.30 | 21.98 | 22.16 | 0.58 | 2.69% | 1,089,433 |
| Jan 8, 2025 | 21.66 | 21.68 | 21.50 | 21.58 | -0.04 | -0.19% | 425,626 |
| Jan 7, 2025 | 21.63 | 21.70 | 21.61 | 21.62 | 0.10 | 0.46% | 787,100 |
| Jan 6, 2025 | 21.62 | 21.72 | 21.49 | 21.52 | 0.04 | 0.19% | 678,725 |
| Jan 3, 2025 | 21.55 | 21.55 | 21.46 | 21.48 | -0.11 | -0.51% | 760,314 |
| Jan 2, 2025 | 21.55 | 21.71 | 21.55 | 21.59 | 0.21 | 0.98% | 1,027,567 |
| Dec 31, 2024 | 21.27 | 21.39 | 21.27 | 21.38 | 0.11 | 0.52% | 778,424 |
| Dec 30, 2024 | 21.35 | 21.42 | 21.24 | 21.27 | 0.19 | 0.90% | 938,723 |
| Dec 27, 2024 | 21.13 | 21.16 | 21.04 | 21.08 | 0.10 | 0.48% | 1,418,400 |
| Dec 26, 2024 | 21.05 | 21.10 | 20.97 | 20.98 | -0.06 | -0.29% | 1,139,713 |
| Dec 24, 2024 | 21.02 | 21.10 | 21.00 | 21.04 | 0.12 | 0.57% | 549,518 |
| Dec 23, 2024 | 20.87 | 20.92 | 20.78 | 20.92 | -1.10 | -5.00% | 1,414,200 |