5 DAY PERFORMANCE
-18.24%
1 MONTH PERFORMANCE
-13.28%
3 MONTH PERFORMANCE
-1.88%
6 MONTH PERFORMANCE
-6.32%
YEAR-TO-DATE PERFORMANCE
+21.24%
1 YEAR PERFORMANCE
+21.79%
Invesco DB Commodity Index Tracking Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $32.63 | $32.58 (-0.15%) | $32.69 | $32.42 | 582.01 K | $2.09 B |
| 09/18/2026 | $33.21 | $32.93 (-0.84%) | $33.21 | $32.85 | 985.21 K | $2.11 B |
| 09/17/2026 | $32.95 | $33.05 (0.3%) | $33.22 | $32.95 | 556.74 K | $2.12 B |
| 09/16/2026 | $33.65 | $33.16 (-1.46%) | $33.65 | $33.09 | 994.90 K | $2.12 B |
| 09/15/2026 | $33.36 | $33.68 (0.96%) | $33.78 | $33.36 | 827.15 K | $2.16 B |
| 09/14/2026 | $33.49 | $33.15 (-1.02%) | $33.60 | $33.02 | 1.31 M | $2.12 B |
| 09/11/2026 | $33.11 | $33.16 (0.15%) | $33.23 | $32.99 | 577.00 K | $2.12 B |
| 09/10/2026 | $33.19 | $33.62 (1.3%) | $33.63 | $33.06 | 1.02 M | $2.15 B |
| 09/09/2026 | $32.81 | $32.85 (0.12%) | $32.88 | $32.67 | 578.76 K | $2.10 B |
| 09/08/2026 | $32.27 | $32.40 (0.4%) | $32.42 | $32.14 | 700.63 K | $2.08 B |
| 09/04/2026 | $31.74 | $31.90 (0.5%) | $31.96 | $31.50 | 835.08 K | $2.04 B |
| 09/03/2026 | $31.80 | $31.96 (0.5%) | $32.13 | $31.80 | 396.53 K | $2.05 B |
| 09/02/2026 | $31.77 | $31.93 (0.5%) | $32.01 | $31.73 | 1.09 M | $2.04 B |
| 09/01/2026 | $31.57 | $31.93 (1.14%) | $31.97 | $31.45 | 2.54 M | $2.04 B |
| 08/31/2026 | $31.15 | $31.30 (0.48%) | $31.32 | $31.04 | 579.68 K | $2.00 B |
| 08/28/2026 | $30.94 | $30.79 (-0.48%) | $30.94 | $30.69 | 939.85 K | $1.97 B |
| 08/27/2026 | $30.59 | $30.86 (0.88%) | $30.95 | $30.54 | 308.43 K | $1.98 B |
| 08/26/2026 | $30.33 | $30.50 (0.56%) | $30.72 | $30.27 | 918.12 K | $1.95 B |
| 08/25/2026 | $30.42 | $30.43 (0.03%) | $30.65 | $30.42 | 540.02 K | $1.95 B |
| 08/24/2026 | $31.18 | $30.94 (-0.77%) | $31.23 | $30.89 | 2.85 M | $1.98 B |
| 08/21/2026 | $31.32 | $31.26 (-0.19%) | $31.37 | $31.19 | 466.90 K | $2.00 B |
| 08/20/2026 | $31.00 | $31.11 (0.35%) | $31.13 | $30.95 | 408.60 K | $1.99 B |
| 08/19/2026 | $30.65 | $30.76 (0.36%) | $30.91 | $30.65 | 352.90 K | $1.97 B |
| 08/18/2026 | $30.57 | $30.48 (-0.29%) | $30.64 | $30.48 | 535.72 K | $1.95 B |
| 08/17/2026 | $30.14 | $30.56 (1.39%) | $30.60 | $30.14 | 660.50 K | $1.96 B |
| 08/14/2026 | $29.81 | $30.00 (0.64%) | $30.03 | $29.74 | 166.40 K | $1.92 B |
| 08/13/2026 | $29.86 | $29.78 (-0.27%) | $29.97 | $29.64 | 317.81 K | $1.91 B |
| 08/12/2026 | $29.96 | $30.11 (0.5%) | $30.13 | $29.93 | 1.08 M | $1.93 B |
| 08/11/2026 | $29.71 | $29.97 (0.88%) | $30.00 | $29.71 | 314.80 K | $1.69 B |
| 08/10/2026 | $29.49 | $29.93 (1.49%) | $29.97 | $29.41 | 1.20 M | $1.69 B |
| 08/07/2026 | $28.87 | $28.91 (0.14%) | $29.15 | $28.87 | 1.11 M | $1.63 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 |
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.
