5 DAY PERFORMANCE
-19.34%
1 MONTH PERFORMANCE
-16.30%
3 MONTH PERFORMANCE
-4.81%
6 MONTH PERFORMANCE
-13.11%
YEAR-TO-DATE PERFORMANCE
+21.24%
1 YEAR PERFORMANCE
+18.80%
Invesco DB Commodity Index Tracking Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $32.07 | $31.29 (-2.43%) | $32.19 | $31.06 | 1.92 M | $2.00 B |
| 11/03/2026 | $32.40 | $32.44 (0.12%) | $32.52 | $32.34 | 883.92 K | $2.08 B |
| 11/02/2026 | $32.78 | $32.46 (-0.98%) | $32.86 | $32.38 | 1.41 M | $2.08 B |
| 10/30/2026 | $33.85 | $33.61 (-0.71%) | $33.91 | $33.58 | 670.27 K | $2.15 B |
| 10/29/2026 | $33.39 | $33.72 (0.99%) | $33.72 | $33.27 | 402.41 K | $2.16 B |
| 10/28/2026 | $33.85 | $33.79 (-0.18%) | $34.01 | $33.77 | 602.40 K | $2.16 B |
| 10/27/2026 | $33.79 | $33.60 (-0.56%) | $33.85 | $33.49 | 340.63 K | $2.15 B |
| 10/26/2026 | $33.77 | $33.78 (0.03%) | $34.07 | $33.63 | 782.55 K | $2.16 B |
| 10/23/2026 | $33.86 | $34.10 (0.71%) | $34.14 | $33.84 | 702.36 K | $2.18 B |
| 10/22/2026 | $33.71 | $33.57 (-0.42%) | $33.76 | $33.38 | 645.50 K | $2.15 B |
| 10/21/2026 | $33.44 | $33.50 (0.18%) | $33.58 | $33.29 | 576.25 K | $2.15 B |
| 10/20/2026 | $33.78 | $33.57 (-0.62%) | $33.78 | $33.18 | 523.02 K | $2.15 B |
| 10/19/2026 | $33.48 | $33.68 (0.6%) | $33.83 | $33.31 | 366.44 K | $2.16 B |
| 10/16/2026 | $33.30 | $33.74 (1.32%) | $33.78 | $33.21 | 681.53 K | $2.16 B |
| 10/15/2026 | $33.24 | $33.30 (0.18%) | $33.36 | $33.04 | 435.51 K | $2.13 B |
| 10/14/2026 | $33.41 | $33.31 (-0.3%) | $33.47 | $33.22 | 808.71 K | $2.13 B |
| 10/13/2026 | $33.28 | $33.48 (0.6%) | $33.52 | $33.28 | 337.34 K | $2.14 B |
| 10/12/2026 | $33.30 | $33.33 (0.09%) | $33.45 | $33.29 | 350.87 K | $2.13 B |
| 10/09/2026 | $32.91 | $32.96 (0.15%) | $33.14 | $32.85 | 624.71 K | $2.11 B |
| 10/08/2026 | $32.96 | $32.91 (-0.15%) | $33.19 | $32.72 | 1.38 M | $2.11 B |
| 10/07/2026 | $32.74 | $32.51 (-0.7%) | $32.82 | $32.34 | 570.04 K | $2.08 B |
| 10/06/2026 | $32.19 | $32.69 (1.55%) | $32.69 | $32.11 | 909.02 K | $2.09 B |
| 10/05/2026 | $32.56 | $32.39 (-0.52%) | $32.70 | $32.32 | 609.24 K | $2.07 B |
| 10/02/2026 | $32.25 | $32.54 (0.9%) | $32.56 | $32.00 | 1.06 M | $2.08 B |
| 10/01/2026 | $32.37 | $32.75 (1.17%) | $32.81 | $32.31 | 2.24 M | $2.10 B |
| 09/30/2026 | $32.56 | $32.32 (-0.74%) | $32.62 | $32.32 | 1.18 M | $2.07 B |
| 09/29/2026 | $32.06 | $32.00 (-0.19%) | $32.24 | $32.00 | 750.88 K | $2.05 B |
| 09/28/2026 | $32.76 | $32.49 (-0.82%) | $32.80 | $32.22 | 998.31 K | $2.08 B |
| 09/25/2026 | $32.73 | $32.62 (-0.34%) | $32.92 | $32.47 | 732.85 K | $2.09 B |
| 09/24/2026 | $32.97 | $33.18 (0.64%) | $33.42 | $32.88 | 804.74 K | $2.12 B |
| 09/23/2026 | $32.59 | $32.88 (0.89%) | $32.92 | $32.55 | 640.77 K | $2.11 B |
| 09/22/2026 | $32.36 | $32.44 (0.25%) | $32.68 | $32.33 | 595.85 K | $2.08 B |
| 09/21/2026 | $32.63 | $32.58 (-0.15%) | $32.69 | $32.42 | 582.15 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 |
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.
