DB Commodity Index Fund Invesco (NY: DBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.94	11.22	10.91	11.16	1,170,836	+0.19(+1.73%)
May 28, 2020	10.92	11.08	10.90	10.97	715,912	+0.06(+0.52%)
May 27, 2020	10.97	10.98	10.84	10.91	493,039	-0.14(-1.29%)
May 26, 2020	11.06	11.11	10.96	11.06	889,011	+0.11(+1.04%)
May 22, 2020	10.91	10.98	10.82	10.94	811,553	-0.09(-0.77%)
May 21, 2020	11.10	11.12	10.96	11.03	601,567	-0.05(-0.43%)
May 20, 2020	11.05	11.09	11.00	11.08	911,406	+0.19(+1.74%)
May 19, 2020	10.93	10.96	10.85	10.89	434,022	-0.03(-0.26%)
May 18, 2020	10.85	10.96	10.83	10.91	1,158,683	+0.30(+2.86%)
May 15, 2020	10.62	10.63	10.52	10.61	876,148	+0.10(+0.99%)
May 14, 2020	10.34	10.54	10.34	10.51	517,805	+0.18(+1.74%)
May 13, 2020	10.41	10.45	10.30	10.33	603,438	-0.10(-1.00%)
May 12, 2020	10.52	10.53	10.42	10.43	1,300,383	-0.09(-0.81%)
May 11, 2020	10.63	10.65	10.46	10.52	1,143,202	-0.14(-1.33%)
May 08, 2020	10.54	10.66	10.49	10.66	1,075,843	+0.22(+2.09%)
May 07, 2020	10.57	10.62	10.42	10.44	559,970	+0.07(+0.64%)
May 06, 2020	10.53	10.53	10.29	10.37	929,766	-0.21(-1.97%)
May 05, 2020	10.46	10.60	10.45	10.58	983,579	+0.27(+2.57%)
May 04, 2020	10.18	10.32	10.10	10.32	887,540	+0.12(+1.21%)
May 01, 2020	10.24	10.26	10.14	10.19	2,110,734	-0.13(-1.28%)
Apr 30, 2020	10.24	10.38	10.10	10.33	1,519,501	+0.19(+1.87%)
Apr 29, 2020	10.16	10.19	10.09	10.14	847,425	+0.18(+1.81%)
Apr 28, 2020	9.996	10.03	9.948	9.958	1,009,854	+0.01(+0.10%)
Apr 27, 2020	9.996	10.01	9.906	9.948	1,025,119	-0.19(-1.87%)
Apr 24, 2020	10.26	10.26	10.07	10.14	993,516	-0.13(-1.29%)
Apr 23, 2020	10.42	10.51	10.19	10.27	1,194,743	-0.03(-0.28%)
Apr 22, 2020	10.32	10.41	10.19	10.30	1,394,869	+0.14(+1.40%)
Apr 21, 2020	10.33	10.33	9.929	10.16	3,512,366	-0.50(-4.71%)
Apr 20, 2020	10.64	10.79	10.63	10.66	2,115,425	-0.18(-1.66%)
Apr 17, 2020	10.79	10.87	10.77	10.84	1,113,840	+0.05(+0.44%)
Apr 16, 2020	10.85	10.89	10.70	10.79	1,606,808	-0.03(-0.26%)
Apr 15, 2020	10.87	10.90	10.75	10.82	1,342,795	-0.23(-2.06%)
Apr 14, 2020	11.13	11.13	10.99	11.05	1,158,956	-0.09(-0.85%)
Apr 13, 2020	11.04	11.15	10.99	11.14	1,426,822	+0.19(+1.73%)
Apr 09, 2020	10.94	11.22	10.87	10.95	2,030,202	+0.03(+0.26%)
Apr 08, 2020	10.94	11.01	10.80	10.92	1,432,331	-0.03(-0.26%)
Apr 07, 2020	11.02	11.03	10.84	10.95	2,030,212	+0.08(+0.70%)
Apr 06, 2020	10.83	10.93	10.75	10.88	1,221,422	+0.06(+0.52%)
Apr 03, 2020	10.78	10.85	10.63	10.82	1,015,259	+0.27(+2.51%)
Apr 02, 2020	10.47	10.90	10.37	10.55	1,714,256	+0.20(+1.92%)
Apr 01, 2020	10.53	10.53	10.34	10.36	1,547,725	-0.30(-2.84%)
Mar 31, 2020	10.89	10.89	10.63	10.66	1,286,074	-0.13(-1.23%)
Mar 30, 2020	10.73	10.80	10.59	10.79	1,760,609	-0.03(-0.26%)
Mar 27, 2020	10.69	10.88	10.69	10.82	1,498,982	-0.04(-0.35%)
Mar 26, 2020	10.87	10.98	10.73	10.86	1,941,243	-0.04(-0.35%)
Mar 25, 2020	10.75	11.00	10.71	10.90	1,569,386	+0.18(+1.68%)
Mar 24, 2020	10.71	10.80	10.63	10.72	1,098,144	+0.23(+2.17%)
Mar 23, 2020	10.25	10.53	10.25	10.49	2,205,556	+0.12(+1.19%)
Mar 20, 2020	10.73	10.73	10.29	10.37	2,065,243	-0.11(-1.09%)
Mar 19, 2020	10.21	10.61	10.16	10.48	2,439,273	+0.22(+2.12%)
Mar 18, 2020	10.36	10.44	9.863	10.26	4,025,761	-0.35(-3.30%)
Mar 17, 2020	10.77	10.87	10.59	10.61	5,999,649	-0.17(-1.58%)
Mar 16, 2020	10.76	10.96	10.61	10.78	3,267,916	-0.69(-6.03%)
Mar 13, 2020	11.63	11.65	11.31	11.47	4,740,762	+0.12(+1.08%)
Mar 12, 2020	11.38	11.62	10.91	11.35	4,424,277	-0.47(-4.01%)
Mar 11, 2020	11.99	12.02	11.81	11.82	2,626,279	-0.22(-1.81%)
Mar 10, 2020	12.00	12.09	11.88	12.04	4,531,456	+0.37(+3.17%)
Mar 09, 2020	11.90	11.90	11.62	11.67	2,848,612	-0.99(-7.78%)
Mar 06, 2020	12.87	12.89	12.59	12.66	3,412,871	-0.43(-3.26%)
Mar 05, 2020	13.21	13.24	13.04	13.08	1,994,198	-0.14(-1.07%)
Mar 04, 2020	13.31	13.34	13.16	13.23	1,406,606	+0.01(+0.07%)
Mar 03, 2020	13.23	13.38	13.12	13.22	1,663,196	+0.03(+0.22%)