DB Commodity Index Fund Invesco (NY: DBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	17.69	17.71	17.57	17.62	2,487,075	-0.06(-0.32%)
May 27, 2021	17.49	17.68	17.47	17.68	1,437,372	+0.27(+1.58%)
May 26, 2021	17.34	17.45	17.23	17.40	2,056,175	+0.03(+0.16%)
May 25, 2021	17.42	17.46	17.34	17.38	1,788,783	-0.06(-0.33%)
May 24, 2021	17.25	17.45	17.22	17.43	2,980,203	+0.24(+1.38%)
May 21, 2021	17.21	17.22	17.13	17.20	3,215,363	+0.16(+0.95%)
May 20, 2021	17.19	17.24	17.00	17.04	2,984,910	-0.18(-1.05%)
May 19, 2021	17.27	17.30	17.02	17.21	5,444,240	-0.36(-2.05%)
May 18, 2021	17.69	17.75	17.41	17.58	3,935,674	-0.09(-0.48%)
May 17, 2021	17.55	17.66	17.53	17.66	5,333,851	+0.22(+1.25%)
May 14, 2021	17.52	17.56	17.40	17.44	4,738,222	+0.14(+0.82%)
May 13, 2021	17.46	17.54	17.23	17.30	6,170,688	-0.49(-2.77%)
May 12, 2021	17.82	17.97	17.76	17.79	9,321,325	-0.02(-0.11%)
May 11, 2021	17.58	17.85	17.58	17.81	8,195,370	+0.19(+1.08%)
May 10, 2021	17.86	17.87	17.55	17.62	3,543,724	-0.12(-0.69%)
May 07, 2021	17.60	17.75	17.54	17.75	6,523,218	+0.17(+0.97%)
May 06, 2021	17.57	17.60	17.46	17.58	4,776,899	+0.09(+0.49%)
May 05, 2021	17.52	17.57	17.43	17.49	6,855,898	+0.07(+0.38%)
May 04, 2021	17.37	17.43	17.28	17.42	3,655,871	+0.27(+1.55%)
May 03, 2021	17.13	17.21	17.09	17.16	6,411,141	+0.19(+1.12%)
Apr 30, 2021	16.89	16.99	16.84	16.97	4,954,178	-0.14(-0.83%)
Apr 29, 2021	17.20	17.20	16.99	17.11	3,539,954	+0.11(+0.67%)
Apr 28, 2021	16.95	17.12	16.92	17.00	5,531,789	+0.03(+0.17%)
Apr 27, 2021	16.91	16.99	16.83	16.97	2,561,184	+0.14(+0.84%)
Apr 26, 2021	16.65	16.85	16.63	16.83	2,902,809	+0.11(+0.68%)
Apr 23, 2021	16.56	16.71	16.54	16.71	6,261,487	+0.13(+0.80%)
Apr 22, 2021	16.53	16.61	16.45	16.58	1,755,998	+0.13(+0.81%)
Apr 21, 2021	16.33	16.57	16.32	16.45	1,973,531	-0.07(-0.40%)
Apr 20, 2021	16.63	16.67	16.38	16.51	2,841,423	-0.03(-0.17%)
Apr 19, 2021	16.56	16.62	16.52	16.54	2,091,499	+0.02(+0.11%)
Apr 16, 2021	16.57	16.59	16.50	16.52	1,294,959	-0.03(-0.17%)
Apr 15, 2021	16.50	16.57	16.43	16.55	1,655,871	+0.10(+0.63%)
Apr 14, 2021	16.23	16.50	16.22	16.45	3,889,104	+0.37(+2.30%)
Apr 13, 2021	16.00	16.08	15.99	16.08	1,926,333	+0.17(+1.07%)
Apr 12, 2021	15.98	16.01	15.86	15.91	1,542,545	+0.01(+0.06%)
Apr 09, 2021	15.91	15.95	15.87	15.90	1,636,194	-0.06(-0.36%)
Apr 08, 2021	15.88	15.95	15.80	15.95	2,008,668	+0.09(+0.54%)
Apr 07, 2021	15.82	15.89	15.70	15.87	2,164,543	+0.05(+0.30%)
Apr 06, 2021	15.95	16.04	15.81	15.82	1,695,957	+0.06(+0.36%)
Apr 05, 2021	15.90	15.94	15.60	15.77	1,854,145	-0.24(-1.48%)
Apr 01, 2021	15.94	16.05	15.72	16.00	5,058,987	+0.27(+1.69%)
Mar 31, 2021	15.63	15.91	15.63	15.74	3,933,599	+0.09(+0.54%)
Mar 30, 2021	15.72	15.77	15.63	15.65	2,518,054	-0.26(-1.61%)
Mar 29, 2021	15.80	15.91	15.69	15.91	1,776,981	+0.02(+0.12%)
Mar 26, 2021	15.82	15.93	15.80	15.89	2,283,515	+0.37(+2.38%)
Mar 25, 2021	15.67	15.70	15.43	15.52	2,309,146	-0.36(-2.27%)
Mar 24, 2021	15.71	15.95	15.71	15.88	1,933,055	+0.41(+2.63%)
Mar 23, 2021	15.61	15.78	15.45	15.47	4,388,923	-0.45(-2.80%)
Mar 22, 2021	15.96	16.01	15.89	15.92	2,798,354	-0.03(-0.18%)
Mar 19, 2021	15.71	15.97	15.59	15.95	3,054,960	+0.34(+2.19%)
Mar 18, 2021	16.15	16.18	15.49	15.60	5,740,483	-0.78(-4.74%)
Mar 17, 2021	16.35	16.40	16.25	16.38	2,175,592	+0.00(+0.00%)
Mar 16, 2021	16.36	16.43	16.29	16.38	1,710,879	-0.07(-0.40%)
Mar 15, 2021	16.42	16.49	16.33	16.45	3,089,247	-0.06(-0.34%)
Mar 12, 2021	16.49	16.56	16.45	16.50	1,335,067	-0.08(-0.46%)
Mar 11, 2021	16.43	16.58	16.38	16.58	3,787,894	+0.25(+1.51%)
Mar 10, 2021	16.27	16.34	16.18	16.33	1,486,152	+0.10(+0.64%)
Mar 09, 2021	16.32	16.34	16.20	16.23	2,263,683	+0.00(+0.00%)
Mar 08, 2021	16.35	16.36	16.23	16.23	4,845,758	-0.23(-1.38%)
Mar 05, 2021	16.35	16.46	16.28	16.46	5,716,441	+0.33(+2.06%)
Mar 04, 2021	15.93	16.26	15.87	16.13	4,832,318	+0.25(+1.55%)
Mar 03, 2021	15.85	15.95	15.78	15.88	4,752,462	+0.09(+0.60%)
Mar 02, 2021	15.79	15.95	15.75	15.78	4,494,025	+0.07(+0.42%)