(DBC)
AMEX: DBC
· Real-Time Price · USD
22.01
-0.20 (-0.90%)
At close: Sep 05, 2025, 3:59 PM
22.08
0.31%
After-hours: Sep 05, 2025, 07:22 PM EDT
DBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.14 | 22.14 | 21.97 | 22.03 | 22.03 | -0.81% | 419,100 |
| Sep 4, 2025 | 22.20 | 22.25 | 22.14 | 22.21 | 22.21 | -0.72% | 414,410 |
| Sep 3, 2025 | 22.50 | 22.52 | 22.34 | 22.37 | 22.37 | -0.89% | 820,100 |
| Sep 2, 2025 | 22.41 | 22.59 | 22.34 | 22.57 | 22.57 | 1.62% | 630,100 |
| Aug 29, 2025 | 22.23 | 22.23 | 22.15 | 22.21 | 22.21 | 0.14% | 447,521 |
| Aug 28, 2025 | 22.06 | 22.25 | 21.99 | 22.18 | 22.18 | 0.64% | 147,000 |
| Aug 27, 2025 | 22.00 | 22.10 | 21.98 | 22.04 | 22.04 | 0.09% | 565,613 |
| Aug 26, 2025 | 22.05 | 22.12 | 21.99 | 22.02 | 22.02 | -0.77% | 236,300 |
| Aug 25, 2025 | 22.13 | 22.26 | 22.11 | 22.19 | 22.19 | 0.50% | 162,400 |
| Aug 22, 2025 | 21.97 | 22.12 | 21.97 | 22.08 | 22.08 | 0.41% | 252,200 |
| Aug 21, 2025 | 21.86 | 22.02 | 21.83 | 21.99 | 21.99 | 0.59% | 546,000 |
| Aug 20, 2025 | 21.77 | 21.87 | 21.75 | 21.86 | 21.86 | 1.11% | 444,106 |
| Aug 19, 2025 | 21.70 | 21.71 | 21.59 | 21.62 | 21.62 | -0.78% | 379,700 |
| Aug 18, 2025 | 21.65 | 21.86 | 21.61 | 21.79 | 21.79 | 0.09% | 658,700 |
| Aug 15, 2025 | 21.71 | 21.83 | 21.71 | 21.77 | 21.77 | -0.32% | 192,706 |
| 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 |