5 DAY PERFORMANCE
-7.95%
1 MONTH PERFORMANCE
-0.88%
3 MONTH PERFORMANCE
-10.38%
6 MONTH PERFORMANCE
+12.91%
YEAR-TO-DATE PERFORMANCE
+21.24%
1 YEAR PERFORMANCE
+24.13%
Invesco DB Commodity Index Tracking Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $28.88 | $29.11 (0.8%) | $29.15 | $28.87 | 472.49 K | $1.65 B |
| 08/06/2026 | $28.65 | $28.86 (0.73%) | $28.93 | $28.61 | 788.99 K | $1.63 B |
| 08/05/2026 | $28.49 | $28.48 (-0.04%) | $28.56 | $28.32 | 632.20 K | $1.61 B |
| 08/04/2026 | $28.43 | $28.31 (-0.42%) | $28.48 | $28.20 | 1.68 M | $1.60 B |
| 08/03/2026 | $29.35 | $28.88 (-1.6%) | $29.35 | $28.60 | 1.39 M | $1.63 B |
| 07/31/2026 | $29.54 | $29.45 (-0.3%) | $29.56 | $29.29 | 1.29 M | $1.66 B |
| 07/30/2026 | $29.30 | $29.32 (0.07%) | $29.40 | $29.24 | 641.05 K | $1.66 B |
| 07/29/2026 | $29.25 | $29.42 (0.58%) | $29.50 | $29.22 | 1.14 M | $1.66 B |
| 07/28/2026 | $28.88 | $28.60 (-0.97%) | $28.92 | $28.46 | 533.17 K | $1.62 B |
| 07/27/2026 | $29.43 | $29.01 (-1.43%) | $29.43 | $29.01 | 820.90 K | $1.64 B |
| 07/24/2026 | $30.08 | $30.10 (0.07%) | $30.15 | $29.87 | 817.49 K | $1.70 B |
| 07/23/2026 | $30.28 | $30.31 (0.1%) | $30.57 | $30.28 | 1.27 M | $1.71 B |
| 07/22/2026 | $29.86 | $29.86 (0%) | $29.96 | $29.79 | 1.20 M | $1.69 B |
| 07/21/2026 | $29.45 | $29.57 (0.41%) | $29.60 | $29.43 | 924.82 K | $1.67 B |
| 07/20/2026 | $28.99 | $29.14 (0.52%) | $29.22 | $28.93 | 809.00 K | $1.65 B |
| 07/17/2026 | $28.74 | $28.98 (0.84%) | $29.02 | $28.72 | 4.32 M | $1.64 B |
| 07/16/2026 | $28.72 | $28.46 (-0.91%) | $28.73 | $28.42 | 521.70 K | $1.61 B |
| 07/15/2026 | $28.75 | $28.79 (0.14%) | $28.82 | $28.47 | 609.49 K | $1.63 B |
| 07/14/2026 | $28.66 | $28.63 (-0.1%) | $28.72 | $28.40 | 868.08 K | $1.62 B |
| 07/13/2026 | $27.85 | $28.33 (1.72%) | $28.39 | $27.79 | 770.67 K | $1.60 B |
| 07/10/2026 | $27.50 | $27.52 (0.07%) | $27.67 | $27.42 | 509.70 K | $1.55 B |
| 07/09/2026 | $27.75 | $27.58 (-0.61%) | $27.76 | $27.51 | 448.81 K | $1.56 B |
| 07/08/2026 | $27.67 | $27.80 (0.47%) | $27.96 | $27.56 | 1.39 M | $1.57 B |
| 07/07/2026 | $27.09 | $27.35 (0.96%) | $27.39 | $27.06 | 781.00 K | $1.55 B |
| 07/06/2026 | $26.75 | $27.00 (0.93%) | $27.02 | $26.75 | 775.07 K | $1.53 B |
| 07/02/2026 | $26.47 | $26.57 (0.38%) | $26.60 | $26.43 | 830.23 K | $1.91 B |
| 07/01/2026 | $26.58 | $26.45 (-0.49%) | $26.71 | $26.44 | 1.94 M | $1.91 B |
| 06/30/2026 | $26.76 | $26.66 (-0.37%) | $26.79 | $26.57 | 1.48 M | $1.92 B |
| 06/29/2026 | $26.62 | $26.56 (-0.23%) | $26.65 | $26.50 | 728.74 K | $1.91 B |
| 06/26/2026 | $26.61 | $26.57 (-0.15%) | $26.64 | $26.49 | 522.32 K | $1.91 B |
| 06/25/2026 | $26.55 | $26.93 (1.43%) | $27.00 | $26.53 | 529.60 K | $1.94 B |
| 06/24/2026 | $26.53 | $26.45 (-0.3%) | $26.66 | $26.41 | 1.05 M | $1.91 B |
| 06/23/2026 | $27.09 | $27.12 (0.11%) | $27.18 | $27.03 | 573.26 K | $1.95 B |
| 06/22/2026 | $27.51 | $27.41 (-0.36%) | $27.54 | $27.32 | 585.41 K | $1.97 B |
| 06/18/2026 | $27.53 | $27.63 (0.36%) | $27.70 | $27.28 | 1.12 M | $1.99 B |
| 06/17/2026 | $27.97 | $27.71 (-0.93%) | $28.35 | $27.68 | 1.45 M | $2.00 B |
| 06/16/2026 | $27.90 | $27.90 (0%) | $28.04 | $27.76 | 463.89 K | $2.01 B |
| 06/15/2026 | $28.18 | $28.22 (0.14%) | $28.25 | $28.10 | 1.07 M | $2.03 B |
| 06/12/2026 | $28.63 | $28.55 (-0.28%) | $28.88 | $28.51 | 1.08 M | $2.06 B |
| 06/11/2026 | $29.17 | $28.85 (-1.1%) | $29.32 | $28.77 | 1.38 M | $2.08 B |
| 06/10/2026 | $29.12 | $29.17 (0.17%) | $29.39 | $29.12 | 930.80 K | $2.10 B |
| 06/09/2026 | $29.27 | $29.07 (-0.68%) | $29.33 | $28.82 | 2.69 M | $2.09 B |
| 06/08/2026 | $29.48 | $29.47 (-0.03%) | $29.58 | $29.41 | 654.20 K | $2.12 B |
| 06/05/2026 | $29.61 | $29.23 (-1.28%) | $29.62 | $29.20 | 1.13 M | $2.11 B |
| 06/04/2026 | $29.96 | $29.88 (-0.27%) | $29.97 | $29.75 | 781.53 K | $2.15 B |
| 06/03/2026 | $30.30 | $30.29 (-0.03%) | $30.37 | $30.17 | 507.50 K | $2.18 B |
| 06/02/2026 | $30.00 | $30.12 (0.4%) | $30.15 | $29.95 | 715.90 K | $2.17 B |
| 06/01/2026 | $30.04 | $29.99 (-0.17%) | $30.31 | $29.84 | 1.64 M | $2.16 B |
| 05/29/2026 | $29.53 | $29.48 (-0.17%) | $29.59 | $29.29 | 1.04 M | $2.12 B |
| 05/28/2026 | $29.68 | $29.72 (0.13%) | $29.73 | $29.27 | 918.81 K | $2.14 B |
| 05/27/2026 | $29.42 | $29.49 (0.24%) | $29.68 | $29.40 | 936.84 K | $2.12 B |
| 05/26/2026 | $30.13 | $30.03 (-0.33%) | $30.31 | $29.99 | 1.49 M | $2.16 B |
| 05/22/2026 | $30.60 | $30.54 (-0.2%) | $30.78 | $30.32 | 863.15 K | $2.20 B |
| 05/21/2026 | $31.29 | $30.70 (-1.89%) | $31.29 | $30.43 | 751.92 K | $2.21 B |
| 05/20/2026 | $31.36 | $30.88 (-1.53%) | $31.41 | $30.67 | 1.34 M | $2.22 B |
| 05/19/2026 | $31.62 | $31.61 (-0.03%) | $31.69 | $31.41 | 960.04 K | $2.28 B |
| 05/18/2026 | $31.24 | $31.38 (0.45%) | $31.79 | $31.19 | 1.51 M | $2.26 B |
| 05/15/2026 | $31.03 | $31.19 (0.52%) | $31.24 | $30.99 | 832.20 K | $2.25 B |
| 05/14/2026 | $31.05 | $31.15 (0.32%) | $31.19 | $30.96 | 679.25 K | $2.24 B |
| 05/13/2026 | $31.60 | $31.37 (-0.73%) | $31.72 | $31.31 | 777.79 K | $2.26 B |
| 05/12/2026 | $31.48 | $31.69 (0.67%) | $31.70 | $31.37 | 1.30 M | $2.28 B |
| 05/11/2026 | $30.74 | $31.06 (1.04%) | $31.17 | $30.74 | 3.21 M | $2.24 B |
| 05/08/2026 | $30.13 | $30.30 (0.56%) | $30.42 | $30.13 | 1.31 M | $2.18 B |
| 05/07/2026 | $29.74 | $30.25 (1.71%) | $30.37 | $29.57 | 5.37 M | $2.18 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.
