5 DAY PERFORMANCE
-12.01%
1 MONTH PERFORMANCE
-8.04%
3 MONTH PERFORMANCE
+12.91%
6 MONTH PERFORMANCE
+18.64%
YEAR-TO-DATE PERFORMANCE
+21.24%
1 YEAR PERFORMANCE
+29.40%
Invesco DB Commodity Index Tracking Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $30.39 | $30.18 (-0.71%) | $30.43 | $30.12 | 1.33 M | $2.18 B |
| 05/05/2026 | $31.19 | $31.20 (0.03%) | $31.27 | $31.06 | 699.72 K | $2.25 B |
| 05/04/2026 | $30.89 | $31.33 (1.42%) | $31.46 | $30.87 | 2.48 M | $2.26 B |
| 05/01/2026 | $30.88 | $30.81 (-0.23%) | $30.91 | $30.59 | 1.63 M | $2.22 B |
| 04/30/2026 | $30.79 | $31.10 (1.01%) | $31.11 | $30.79 | 2.15 M | $2.24 B |
| 04/29/2026 | $30.83 | $31.08 (0.81%) | $31.11 | $30.83 | 1.89 M | $2.24 B |
| 04/28/2026 | $30.19 | $30.34 (0.5%) | $30.35 | $30.11 | 1.56 M | $2.19 B |
| 04/27/2026 | $30.00 | $30.09 (0.3%) | $30.25 | $29.97 | 1.48 M | $2.17 B |
| 04/24/2026 | $29.74 | $29.86 (0.4%) | $29.90 | $29.58 | 974.04 K | $2.15 B |
| 04/23/2026 | $29.52 | $29.89 (1.25%) | $30.04 | $29.50 | 1.07 M | $2.15 B |
| 04/22/2026 | $29.33 | $29.51 (0.61%) | $29.58 | $29.33 | 1.23 M | $2.13 B |
| 04/21/2026 | $28.77 | $29.21 (1.53%) | $29.28 | $28.73 | 804.30 K | $2.10 B |
| 04/20/2026 | $28.54 | $28.67 (0.46%) | $28.82 | $28.52 | 1.23 M | $2.07 B |
| 04/17/2026 | $28.08 | $28.29 (0.75%) | $28.35 | $27.84 | 4.70 M | $2.04 B |
| 04/16/2026 | $29.05 | $29.11 (0.21%) | $29.27 | $29.05 | 556.97 K | $2.10 B |
| 04/15/2026 | $28.84 | $28.89 (0.17%) | $29.04 | $28.80 | 770.33 K | $2.08 B |
| 04/14/2026 | $29.04 | $28.84 (-0.69%) | $29.07 | $28.73 | 958.00 K | $2.08 B |
| 04/13/2026 | $29.21 | $28.96 (-0.86%) | $29.34 | $28.88 | 1.21 M | $2.09 B |
| 04/10/2026 | $28.63 | $28.50 (-0.45%) | $28.78 | $28.47 | 496.80 K | $2.05 B |
| 04/09/2026 | $28.80 | $28.71 (-0.31%) | $28.95 | $28.45 | 948.34 K | $2.07 B |
| 04/08/2026 | $28.03 | $28.56 (1.89%) | $28.64 | $28.00 | 3.56 M | $2.06 B |
| 04/07/2026 | $29.61 | $29.37 (-0.81%) | $29.76 | $29.11 | 2.21 M | $2.12 B |
| 04/06/2026 | $29.39 | $29.48 (0.31%) | $29.61 | $29.27 | 1.31 M | $2.12 B |
| 04/02/2026 | $29.47 | $29.33 (-0.48%) | $29.48 | $29.03 | 1.77 M | $2.11 B |
| 04/01/2026 | $28.72 | $28.68 (-0.14%) | $28.80 | $28.51 | 7.87 M | $2.07 B |
| 03/31/2026 | $29.28 | $28.95 (-1.13%) | $29.38 | $28.83 | 6.39 M | $2.09 B |
| 03/30/2026 | $29.39 | $29.26 (-0.44%) | $29.44 | $29.14 | 1.07 M | $2.11 B |
| 03/27/2026 | $28.85 | $29.10 (0.87%) | $29.22 | $28.80 | 595.40 K | $2.10 B |
| 03/26/2026 | $28.44 | $28.44 (0%) | $28.66 | $28.40 | 569.86 K | $2.05 B |
| 03/25/2026 | $27.78 | $28.17 (1.4%) | $28.24 | $27.78 | 910.10 K | $2.03 B |
| 03/24/2026 | $28.18 | $28.24 (0.21%) | $28.40 | $28.06 | 1.49 M | $2.03 B |
| 03/23/2026 | $28.11 | $27.75 (-1.28%) | $28.13 | $27.41 | 2.13 M | $2.00 B |
| 03/20/2026 | $28.92 | $28.94 (0.07%) | $29.14 | $28.74 | 1.96 M | $2.08 B |
| 03/19/2026 | $29.05 | $28.84 (-0.72%) | $29.25 | $28.54 | 1.05 M | $2.08 B |
| 03/18/2026 | $28.97 | $29.27 (1.04%) | $29.30 | $28.89 | 873.40 K | $2.11 B |
| 03/17/2026 | $28.69 | $28.76 (0.24%) | $28.77 | $28.54 | 449.84 K | $2.07 B |
| 03/16/2026 | $28.62 | $28.31 (-1.08%) | $28.70 | $28.20 | 1.23 M | $2.04 B |
| 03/13/2026 | $28.52 | $28.71 (0.67%) | $28.79 | $28.22 | 1.14 M | $2.07 B |
| 03/12/2026 | $28.72 | $28.86 (0.49%) | $28.93 | $28.49 | 1.77 M | $2.08 B |
| 03/11/2026 | $27.67 | $28.13 (1.66%) | $28.15 | $27.35 | 1.23 M | $2.03 B |
| 03/10/2026 | $27.57 | $27.60 (0.11%) | $27.64 | $26.60 | 2.50 M | $1.99 B |
| 03/09/2026 | $28.38 | $27.14 (-4.37%) | $28.61 | $26.69 | 5.12 M | $1.95 B |
| 03/06/2026 | $27.31 | $27.51 (0.73%) | $27.66 | $27.25 | 4.46 M | $1.98 B |
| 03/05/2026 | $26.35 | $26.52 (0.65%) | $26.74 | $26.32 | 1.30 M | $1.91 B |
| 03/04/2026 | $26.04 | $26.14 (0.38%) | $26.19 | $25.92 | 540.07 K | $1.88 B |
| 03/03/2026 | $26.37 | $25.91 (-1.74%) | $26.39 | $25.58 | 1.30 M | $1.87 B |
| 03/02/2026 | $25.89 | $25.81 (-0.31%) | $25.95 | $25.51 | 1.71 M | $1.86 B |
| 02/27/2026 | $25.10 | $25.10 (0%) | $25.11 | $24.94 | 467.93 K | $1.81 B |
| 02/26/2026 | $24.59 | $24.76 (0.69%) | $24.87 | $24.51 | 386.40 K | $1.78 B |
| 02/25/2026 | $24.76 | $24.75 (-0.04%) | $24.93 | $24.68 | 785.53 K | $1.78 B |
| 02/24/2026 | $24.69 | $24.72 (0.12%) | $24.75 | $24.62 | 778.60 K | $1.78 B |
| 02/23/2026 | $24.74 | $24.75 (0.04%) | $24.85 | $24.64 | 747.30 K | $1.78 B |
| 02/20/2026 | $24.45 | $24.60 (0.61%) | $24.64 | $24.41 | 350.53 K | $1.77 B |
| 02/19/2026 | $24.29 | $24.43 (0.58%) | $24.43 | $24.21 | 278.80 K | $1.76 B |
| 02/18/2026 | $23.97 | $24.21 (1%) | $24.24 | $23.97 | 408.50 K | $1.74 B |
| 02/17/2026 | $23.66 | $23.59 (-0.3%) | $23.69 | $23.52 | 387.60 K | $1.70 B |
| 02/13/2026 | $23.85 | $23.88 (0.13%) | $23.95 | $23.74 | 250.74 K | $1.72 B |
| 02/12/2026 | $24.28 | $23.80 (-1.98%) | $24.30 | $23.77 | 1.76 M | $1.71 B |
| 02/11/2026 | $24.43 | $24.37 (-0.25%) | $24.43 | $24.25 | 1.03 M | $1.76 B |
| 02/10/2026 | $24.23 | $24.14 (-0.37%) | $24.23 | $24.03 | 383.50 K | $1.74 B |
| 02/09/2026 | $23.98 | $24.25 (1.13%) | $24.29 | $23.97 | 630.40 K | $1.75 B |
| 02/06/2026 | $23.84 | $24.01 (0.71%) | $24.15 | $23.83 | 913.12 K | $1.73 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
