DB Commodity Index Fund Invesco (NY: DBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2023	22.74	22.85	22.70	22.83	837,356	+0.36(+1.60%)
May 25, 2023	22.55	22.62	22.34	22.47	1,809,503	-0.36(-1.58%)
May 24, 2023	22.91	22.97	22.69	22.83	692,624	+0.01(+0.04%)
May 23, 2023	22.78	22.89	22.75	22.82	753,462	+0.09(+0.40%)
May 22, 2023	22.64	22.78	22.61	22.73	606,604	+0.02(+0.09%)
May 19, 2023	22.92	22.95	22.66	22.71	777,848	-0.03(-0.13%)
May 18, 2023	22.73	22.80	22.64	22.74	1,004,814	-0.21(-0.92%)
May 17, 2023	22.88	23.00	22.73	22.95	816,449	+0.27(+1.19%)
May 16, 2023	22.88	22.97	22.68	22.68	1,020,730	-0.25(-1.09%)
May 15, 2023	22.81	23.01	22.80	22.93	703,212	+0.26(+1.15%)
May 12, 2023	22.86	22.93	22.65	22.67	769,819	-0.18(-0.79%)
May 11, 2023	22.91	22.97	22.76	22.85	742,691	-0.40(-1.72%)
May 10, 2023	23.24	23.32	23.12	23.25	489,763	-0.07(-0.30%)
May 09, 2023	23.17	23.36	23.08	23.32	787,163	+0.07(+0.30%)
May 08, 2023	23.37	23.41	23.24	23.25	742,614	+0.11(+0.48%)
May 05, 2023	22.91	23.15	22.88	23.14	702,373	+0.51(+2.25%)
May 04, 2023	22.54	22.79	22.47	22.63	782,875	+0.09(+0.40%)
May 03, 2023	22.58	22.65	22.51	22.54	869,790	-0.29(-1.27%)
May 02, 2023	23.18	23.20	22.79	22.83	1,658,775	-0.53(-2.27%)
May 01, 2023	23.39	23.55	23.22	23.36	1,138,751	-0.20(-0.85%)
Apr 28, 2023	23.29	23.57	23.24	23.56	854,539	+0.22(+0.94%)
Apr 27, 2023	23.31	23.41	23.21	23.34	990,402	+0.03(+0.13%)
Apr 26, 2023	23.62	23.67	23.28	23.31	2,206,427	-0.36(-1.52%)
Apr 25, 2023	23.81	23.81	23.53	23.67	1,221,043	-0.34(-1.42%)
Apr 24, 2023	23.76	24.05	23.74	24.01	1,753,831	+0.19(+0.80%)
Apr 21, 2023	23.92	23.95	23.73	23.82	735,716	-0.05(-0.21%)
Apr 20, 2023	23.87	23.93	23.80	23.87	1,066,340	-0.21(-0.87%)
Apr 19, 2023	24.11	24.23	24.03	24.08	397,282	-0.34(-1.39%)
Apr 18, 2023	24.38	24.50	24.27	24.42	844,824	+0.05(+0.21%)
Apr 17, 2023	24.39	24.39	24.23	24.37	937,312	-0.10(-0.41%)
Apr 14, 2023	24.43	24.54	24.28	24.47	1,244,708	+0.03(+0.12%)
Apr 13, 2023	24.53	24.59	24.40	24.44	888,725	+0.00(+0.00%)
Apr 12, 2023	24.35	24.47	24.31	24.44	1,151,548	+0.19(+0.78%)
Apr 11, 2023	24.12	24.30	24.11	24.25	1,525,996	+0.13(+0.54%)
Apr 10, 2023	24.05	24.18	24.05	24.12	989,932	+0.00(+0.00%)
Apr 06, 2023	24.13	24.15	24.02	24.12	2,418,797	-0.07(-0.29%)
Apr 05, 2023	24.10	24.20	24.02	24.19	1,099,675	+0.09(+0.37%)
Apr 04, 2023	24.16	24.18	23.93	24.10	1,313,125	-0.03(-0.12%)
Apr 03, 2023	24.17	24.30	24.07	24.13	1,164,837	+0.39(+1.64%)
Mar 31, 2023	23.53	23.76	23.53	23.74	1,026,257	+0.22(+0.94%)
Mar 30, 2023	23.48	23.54	23.36	23.52	793,911	+0.17(+0.73%)
Mar 29, 2023	23.55	23.62	23.34	23.35	514,660	-0.15(-0.64%)
Mar 28, 2023	23.34	23.59	23.34	23.50	1,037,853	+0.11(+0.47%)
Mar 27, 2023	23.04	23.42	23.00	23.39	2,176,419	+0.43(+1.87%)
Mar 24, 2023	22.83	23.00	22.78	22.96	2,175,856	+0.11(+0.48%)
Mar 23, 2023	23.08	23.19	22.85	22.85	1,482,801	-0.06(-0.26%)
Mar 22, 2023	22.93	23.07	22.80	22.91	1,414,205	+0.06(+0.26%)
Mar 21, 2023	22.84	22.93	22.70	22.85	1,300,548	+0.08(+0.35%)
Mar 20, 2023	22.69	22.80	22.56	22.77	1,108,896	+0.09(+0.40%)
Mar 17, 2023	22.83	22.89	22.53	22.68	1,916,779	-0.07(-0.31%)
Mar 16, 2023	22.45	22.84	22.36	22.75	1,536,646	+0.07(+0.31%)
Mar 15, 2023	22.75	22.88	22.36	22.68	2,929,177	-0.54(-2.33%)
Mar 14, 2023	23.37	23.57	23.15	23.22	1,300,628	-0.30(-1.28%)
Mar 13, 2023	23.30	23.77	23.25	23.52	1,865,938	-0.15(-0.63%)
Mar 10, 2023	23.46	23.71	23.45	23.67	2,418,338	+0.25(+1.07%)
Mar 09, 2023	23.80	23.88	23.39	23.42	1,290,846	-0.29(-1.22%)
Mar 08, 2023	23.71	23.83	23.65	23.71	1,518,282	-0.13(-0.55%)
Mar 07, 2023	24.20	24.27	23.81	23.84	1,498,450	-0.50(-2.05%)
Mar 06, 2023	24.15	24.36	24.12	24.34	1,046,001	-0.12(-0.49%)
Mar 03, 2023	24.02	24.48	24.02	24.46	1,507,902	+0.38(+1.58%)
Mar 02, 2023	24.15	24.16	23.95	24.08	828,694	-0.09(-0.37%)