5 DAY PERFORMANCE
-1.88%
1 MONTH PERFORMANCE
-11.23%
3 MONTH PERFORMANCE
-2.31%
6 MONTH PERFORMANCE
+19.74%
YEAR-TO-DATE PERFORMANCE
+21.24%
1 YEAR PERFORMANCE
+21.03%
Invesco DB Commodity Index Tracking Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $27.51 | $27.06 (-1.65%) | $27.51 | $27.05 | 79.28 K | |
| 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 |
| 05/06/2026 | $30.37 | $30.21 (-0.53%) | $30.43 | $30.12 | 1.74 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 |
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.
