Invesco DB Commodity Index Tracking Fund (DBC) stock
DBCNYSECommodity Contracts Brokers & DealersFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 6, 2026Score 9/3036% below fair value
$30.79−0.12 (-0.39%)
Close on Nov 13, 2026Market cap $1.82BP/E –Yield –
Price history
Invesco DB Commodity Index Tracking Fund share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$30.79
-0.39% on the day
52-week range
$22.29 – $34.14
-9.8% from the high
Change over 52 weeks
+34.3%
From $22.92 on Nov 13, 2025
Average volume
868,569
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $30.92 | $30.99 | $30.75 | $30.79 | -0.39% | 393,089 |
| Nov 12, 2026 | $30.71 | $30.96 | $30.63 | $30.91 | +0.23% | 317,863 |
| Nov 11, 2026 | $30.87 | $31.08 | $30.79 | $30.84 | +0.26% | 782,121 |
| Nov 10, 2026 | $30.44 | $30.77 | $30.41 | $30.76 | -0.71% | 771,143 |
| Nov 9, 2026 | $31.00 | $31.31 | $30.70 | $30.98 | -1.78% | 896,181 |
| Nov 6, 2026 | $31.40 | $31.60 | $31.25 | $31.54 | +0.22% | 1,169,515 |
| Nov 5, 2026 | $31.61 | $31.65 | $31.30 | $31.47 | +0.58% | 1,002,390 |
| Nov 4, 2026 | $32.09 | $32.18 | $31.06 | $31.29 | -3.55% | 1,919,632 |
| Nov 3, 2026 | $32.40 | $32.52 | $32.34 | $32.44 | -0.06% | 883,921 |
| Nov 2, 2026 | $32.78 | $32.86 | $32.38 | $32.46 | -3.42% | 1,414,848 |
| Oct 30, 2026 | $33.85 | $33.91 | $33.58 | $33.61 | -0.33% | 670,265 |
| Oct 29, 2026 | $33.39 | $33.72 | $33.27 | $33.72 | -0.21% | 402,409 |
| Oct 28, 2026 | $33.85 | $34.01 | $33.77 | $33.79 | +0.57% | 602,372 |
| Oct 27, 2026 | $33.79 | $33.85 | $33.49 | $33.60 | -0.53% | 340,628 |
| Oct 26, 2026 | $33.77 | $34.07 | $33.63 | $33.78 | -0.94% | 782,550 |
| Oct 23, 2026 | $33.86 | $34.14 | $33.84 | $34.10 | +1.58% | 702,360 |
| Oct 22, 2026 | $33.71 | $33.76 | $33.38 | $33.57 | +0.21% | 645,477 |
| Oct 21, 2026 | $33.44 | $33.58 | $33.29 | $33.50 | -0.21% | 576,253 |
| Oct 20, 2026 | $33.78 | $33.78 | $33.18 | $33.57 | -0.33% | 523,020 |
| Oct 19, 2026 | $33.48 | $33.83 | $33.31 | $33.68 | -0.18% | 366,442 |
| Oct 16, 2026 | $33.30 | $33.78 | $33.21 | $33.74 | +1.32% | 681,527 |
| Oct 15, 2026 | $33.24 | $33.36 | $33.04 | $33.30 | -0.03% | 435,509 |
| Oct 14, 2026 | $33.41 | $33.47 | $33.22 | $33.31 | -0.51% | 808,710 |
| Oct 13, 2026 | $33.28 | $33.52 | $33.28 | $33.48 | +0.45% | 337,336 |
| Oct 12, 2026 | $33.30 | $33.45 | $33.29 | $33.33 | +1.12% | 350,867 |
| Oct 9, 2026 | $32.91 | $33.14 | $32.85 | $32.96 | +0.15% | 624,711 |
| Oct 8, 2026 | $32.96 | $33.19 | $32.72 | $32.91 | +1.23% | 1,375,611 |
| Oct 7, 2026 | $32.74 | $32.82 | $32.34 | $32.51 | -0.55% | 570,042 |
| Oct 6, 2026 | $32.19 | $32.69 | $32.11 | $32.69 | +0.93% | 909,020 |
| Oct 5, 2026 | $32.56 | $32.70 | $32.32 | $32.39 | -0.46% | 609,237 |
| Oct 2, 2026 | $32.25 | $32.56 | $32.00 | $32.54 | -0.64% | 1,062,978 |
| Oct 1, 2026 | $32.37 | $32.81 | $32.31 | $32.75 | +1.33% | 2,240,998 |
| Sep 30, 2026 | $32.56 | $32.62 | $32.32 | $32.32 | +1.00% | 1,182,243 |
| Sep 29, 2026 | $32.06 | $32.25 | $32.00 | $32.00 | -1.51% | 750,879 |
| Sep 28, 2026 | $32.76 | $32.80 | $32.22 | $32.49 | -0.40% | 998,310 |
| Sep 25, 2026 | $32.73 | $32.93 | $32.47 | $32.62 | -1.69% | 732,845 |
| Sep 24, 2026 | $32.97 | $33.43 | $32.88 | $33.18 | +0.91% | 804,741 |
| Sep 23, 2026 | $32.59 | $32.92 | $32.55 | $32.88 | +1.36% | 640,771 |
| Sep 22, 2026 | $32.36 | $32.68 | $32.33 | $32.44 | -0.43% | 595,848 |
| Sep 21, 2026 | $32.63 | $32.69 | $32.42 | $32.58 | -1.06% | 582,152 |
| Sep 18, 2026 | $33.21 | $33.21 | $32.85 | $32.93 | -0.36% | 985,213 |
| Sep 17, 2026 | $32.95 | $33.22 | $32.95 | $33.05 | -0.33% | 556,740 |
| Sep 16, 2026 | $33.65 | $33.65 | $33.09 | $33.16 | -1.54% | 994,873 |
| Sep 15, 2026 | $33.36 | $33.78 | $33.36 | $33.68 | +1.60% | 827,150 |
| Sep 14, 2026 | $33.49 | $33.60 | $33.02 | $33.15 | -0.03% | 1,309,599 |
| Sep 11, 2026 | $33.11 | $33.23 | $32.99 | $33.16 | -1.37% | 576,993 |
| Sep 10, 2026 | $33.19 | $33.63 | $33.06 | $33.62 | +2.34% | 1,023,202 |
| Sep 9, 2026 | $32.81 | $32.88 | $32.68 | $32.85 | +1.39% | 578,759 |
| Sep 8, 2026 | $32.27 | $32.42 | $32.14 | $32.40 | +1.57% | 700,627 |
| Sep 4, 2026 | $31.74 | $31.96 | $31.50 | $31.90 | -0.19% | 835,081 |
| Sep 3, 2026 | $31.80 | $32.13 | $31.80 | $31.96 | +0.09% | 396,525 |
| Sep 2, 2026 | $31.77 | $32.01 | $31.73 | $31.93 | 0.00% | 1,090,391 |
| Sep 1, 2026 | $31.57 | $31.97 | $31.45 | $31.93 | +2.01% | 2,540,306 |
| Aug 31, 2026 | $31.15 | $31.32 | $31.04 | $31.30 | +1.66% | 579,676 |
| Aug 28, 2026 | $30.94 | $30.94 | $30.69 | $30.79 | -0.23% | 939,846 |
| Aug 27, 2026 | $30.59 | $30.95 | $30.54 | $30.86 | +1.18% | 308,429 |
| Aug 26, 2026 | $30.33 | $30.72 | $30.27 | $30.50 | +0.23% | 918,122 |
| Aug 25, 2026 | $30.42 | $30.65 | $30.42 | $30.43 | -1.65% | 540,016 |
| Aug 24, 2026 | $31.18 | $31.23 | $30.89 | $30.94 | -1.02% | 2,853,622 |
| Aug 21, 2026 | $31.32 | $31.37 | $31.19 | $31.26 | +0.48% | 466,902 |
| Aug 20, 2026 | $31.00 | $31.13 | $30.95 | $31.11 | +1.14% | 408,604 |
| Aug 19, 2026 | $30.65 | $30.91 | $30.65 | $30.76 | +0.92% | 352,902 |
| Aug 18, 2026 | $30.57 | $30.64 | $30.48 | $30.48 | -0.26% | 535,723 |
| Aug 17, 2026 | $30.14 | $30.60 | $30.14 | $30.56 | +1.87% | 660,499 |
| Aug 14, 2026 | $29.81 | $30.03 | $29.74 | $30.00 | +0.74% | 166,377 |
| Aug 13, 2026 | $29.86 | $29.97 | $29.64 | $29.78 | -1.10% | 317,808 |
| Aug 12, 2026 | $29.96 | $30.13 | $29.93 | $30.11 | +0.47% | 1,079,072 |
| Aug 11, 2026 | $29.71 | $30.00 | $29.71 | $29.97 | +0.13% | 314,772 |
| Aug 10, 2026 | $29.49 | $29.97 | $29.41 | $29.93 | +3.53% | 1,200,056 |
| Aug 7, 2026 | $28.87 | $29.15 | $28.87 | $28.91 | +0.17% | 1,114,546 |
| Aug 6, 2026 | $28.65 | $28.93 | $28.61 | $28.86 | +1.33% | 788,990 |
| Aug 5, 2026 | $28.49 | $28.56 | $28.32 | $28.48 | +0.60% | 632,164 |
| Aug 4, 2026 | $28.43 | $28.48 | $28.20 | $28.31 | -1.97% | 1,680,580 |
| Aug 3, 2026 | $29.35 | $29.35 | $28.60 | $28.88 | -1.94% | 1,391,316 |
| Jul 31, 2026 | $29.54 | $29.56 | $29.29 | $29.45 | +0.44% | 1,294,119 |
| Jul 30, 2026 | $29.30 | $29.40 | $29.24 | $29.32 | -0.34% | 641,051 |
| Jul 29, 2026 | $29.25 | $29.50 | $29.22 | $29.42 | +2.87% | 1,143,571 |
| Jul 28, 2026 | $28.88 | $28.92 | $28.46 | $28.60 | -1.41% | 533,166 |
| Jul 27, 2026 | $29.43 | $29.43 | $29.01 | $29.01 | -3.62% | 820,904 |
| Jul 24, 2026 | $30.08 | $30.15 | $29.87 | $30.10 | -0.69% | 817,489 |
| Jul 23, 2026 | $30.28 | $30.57 | $30.28 | $30.31 | +1.51% | 1,267,978 |
| Jul 22, 2026 | $29.86 | $29.96 | $29.79 | $29.86 | +0.98% | 1,198,444 |
| Jul 21, 2026 | $29.45 | $29.60 | $29.43 | $29.57 | +1.48% | 924,817 |
| Jul 20, 2026 | $28.99 | $29.22 | $28.93 | $29.14 | +0.55% | 808,959 |
| Jul 17, 2026 | $28.74 | $29.02 | $28.72 | $28.98 | +1.83% | 4,318,854 |
| Jul 16, 2026 | $28.72 | $28.73 | $28.42 | $28.46 | -1.15% | 521,652 |
| Jul 15, 2026 | $28.75 | $28.82 | $28.47 | $28.79 | +0.56% | 609,488 |
| Jul 14, 2026 | $28.66 | $28.72 | $28.40 | $28.63 | +1.06% | 868,084 |
| Jul 13, 2026 | $27.85 | $28.39 | $27.79 | $28.33 | +2.94% | 770,666 |
| Jul 10, 2026 | $27.50 | $27.67 | $27.42 | $27.52 | -0.22% | 509,672 |
| Jul 9, 2026 | $27.75 | $27.76 | $27.51 | $27.58 | -0.79% | 448,814 |
| Jul 8, 2026 | $27.67 | $27.96 | $27.56 | $27.80 | +1.65% | 1,394,381 |
| Jul 7, 2026 | $27.09 | $27.39 | $27.06 | $27.35 | +1.30% | 780,992 |
| Jul 6, 2026 | $26.75 | $27.02 | $26.75 | $27.00 | +1.62% | 775,072 |
| Jul 2, 2026 | $26.47 | $26.60 | $26.43 | $26.57 | +0.45% | 830,230 |
| Jul 1, 2026 | $26.58 | $26.71 | $26.44 | $26.45 | -0.79% | 1,940,150 |
| Jun 30, 2026 | $26.76 | $26.79 | $26.57 | $26.66 | +0.38% | 1,480,308 |
| Jun 29, 2026 | $26.62 | $26.65 | $26.50 | $26.56 | -0.04% | 728,739 |
| Jun 26, 2026 | $26.61 | $26.64 | $26.49 | $26.57 | -1.34% | 522,315 |
| Jun 25, 2026 | $26.55 | $27.00 | $26.53 | $26.93 | +1.81% | 529,560 |
| Jun 24, 2026 | $26.53 | $26.66 | $26.41 | $26.45 | -2.47% | 1,050,787 |
| Jun 23, 2026 | $27.09 | $27.18 | $27.03 | $27.12 | -1.06% | 573,259 |
| Jun 22, 2026 | $27.51 | $27.54 | $27.32 | $27.41 | -0.80% | 585,407 |
| Jun 18, 2026 | $27.53 | $27.70 | $27.28 | $27.63 | -0.29% | 1,121,213 |
| Jun 17, 2026 | $27.97 | $28.35 | $27.68 | $27.71 | -0.68% | 1,454,958 |
| Jun 16, 2026 | $27.90 | $28.04 | $27.76 | $27.90 | -1.13% | 463,889 |
| Jun 15, 2026 | $28.18 | $28.25 | $28.10 | $28.22 | -1.16% | 1,070,296 |
| Jun 12, 2026 | $28.63 | $28.88 | $28.51 | $28.55 | -1.04% | 1,080,725 |
| Jun 11, 2026 | $29.17 | $29.32 | $28.77 | $28.85 | -1.10% | 1,377,837 |
| Jun 10, 2026 | $29.12 | $29.39 | $29.12 | $29.17 | +0.34% | 930,791 |
| Jun 9, 2026 | $29.27 | $29.33 | $28.82 | $29.07 | -1.36% | 2,689,262 |
| Jun 8, 2026 | $29.48 | $29.58 | $29.41 | $29.47 | +0.82% | 654,202 |
| Jun 5, 2026 | $29.61 | $29.62 | $29.20 | $29.23 | -2.18% | 1,126,241 |
| Jun 4, 2026 | $29.96 | $29.97 | $29.75 | $29.88 | -1.35% | 781,531 |
| Jun 3, 2026 | $30.30 | $30.37 | $30.17 | $30.29 | +0.56% | 507,490 |
| Jun 2, 2026 | $30.00 | $30.15 | $29.95 | $30.12 | +0.43% | 715,884 |
| Jun 1, 2026 | $30.04 | $30.31 | $29.84 | $29.99 | +1.73% | 1,643,013 |
| May 29, 2026 | $29.53 | $29.59 | $29.29 | $29.48 | -0.81% | 1,035,719 |
| May 28, 2026 | $29.68 | $29.73 | $29.27 | $29.72 | +0.78% | 918,814 |
| May 27, 2026 | $29.42 | $29.68 | $29.40 | $29.49 | -1.80% | 936,837 |
| May 26, 2026 | $30.13 | $30.31 | $29.99 | $30.03 | -1.67% | 1,488,904 |
| May 22, 2026 | $30.60 | $30.78 | $30.32 | $30.54 | -0.52% | 863,153 |
| May 21, 2026 | $31.29 | $31.29 | $30.43 | $30.70 | -0.58% | 751,921 |
| May 20, 2026 | $31.36 | $31.41 | $30.67 | $30.88 | -2.31% | 1,344,201 |
| May 19, 2026 | $31.62 | $31.69 | $31.41 | $31.61 | +0.73% | 960,037 |
| May 18, 2026 | $31.24 | $31.79 | $31.19 | $31.38 | +0.61% | 1,514,520 |
| May 15, 2026 | $31.03 | $31.24 | $30.99 | $31.19 | +0.13% | 832,186 |
| May 14, 2026 | $31.05 | $31.19 | $30.96 | $31.15 | -0.70% | 679,249 |
| May 13, 2026 | $31.60 | $31.72 | $31.31 | $31.37 | -1.01% | 777,791 |
| May 12, 2026 | $31.48 | $31.70 | $31.37 | $31.69 | +2.03% | 1,301,873 |
| May 11, 2026 | $30.74 | $31.17 | $30.74 | $31.06 | +2.51% | 3,213,644 |
| May 8, 2026 | $30.13 | $30.42 | $30.13 | $30.30 | +0.17% | 1,309,989 |
| May 7, 2026 | $29.74 | $30.37 | $29.57 | $30.25 | +0.13% | 5,368,612 |
| May 6, 2026 | $30.37 | $30.43 | $30.12 | $30.21 | -3.17% | 1,739,858 |
| May 5, 2026 | $31.19 | $31.27 | $31.06 | $31.20 | -0.41% | 699,719 |
| May 4, 2026 | $30.89 | $31.46 | $30.87 | $31.33 | +1.69% | 2,479,719 |
| May 1, 2026 | $30.88 | $30.91 | $30.59 | $30.81 | -0.93% | 1,626,321 |
| Apr 30, 2026 | $30.79 | $31.11 | $30.79 | $31.10 | +0.06% | 2,145,565 |
| Apr 29, 2026 | $30.83 | $31.11 | $30.83 | $31.08 | +2.44% | 1,886,209 |
| Apr 28, 2026 | $30.19 | $30.35 | $30.11 | $30.34 | +0.83% | 1,564,687 |
| Apr 27, 2026 | $30.00 | $30.25 | $29.97 | $30.09 | +0.77% | 1,478,862 |
| Apr 24, 2026 | $29.74 | $29.90 | $29.58 | $29.86 | -0.10% | 974,036 |
| Apr 23, 2026 | $29.52 | $30.04 | $29.50 | $29.89 | +1.29% | 1,074,291 |
| Apr 22, 2026 | $29.33 | $29.58 | $29.33 | $29.51 | +1.03% | 1,232,901 |
| Apr 21, 2026 | $28.77 | $29.28 | $28.73 | $29.21 | +1.88% | 804,294 |
| Apr 20, 2026 | $28.54 | $28.82 | $28.52 | $28.67 | +1.34% | 1,226,278 |
| Apr 17, 2026 | $28.08 | $28.35 | $27.84 | $28.29 | -2.82% | 4,703,480 |
| Apr 16, 2026 | $29.05 | $29.27 | $29.05 | $29.11 | +0.76% | 556,973 |
| Apr 15, 2026 | $28.84 | $29.04 | $28.80 | $28.89 | +0.17% | 770,325 |
| Apr 14, 2026 | $29.04 | $29.07 | $28.73 | $28.84 | -0.41% | 957,996 |
| Apr 13, 2026 | $29.21 | $29.34 | $28.88 | $28.96 | +1.61% | 1,207,038 |
| Apr 10, 2026 | $28.63 | $28.78 | $28.47 | $28.50 | -0.73% | 496,802 |
| Apr 9, 2026 | $28.80 | $28.95 | $28.45 | $28.71 | +0.53% | 948,337 |
| Apr 8, 2026 | $28.03 | $28.64 | $28.00 | $28.56 | -2.76% | 3,558,292 |
| Apr 7, 2026 | $29.61 | $29.76 | $29.11 | $29.37 | -0.37% | 2,210,051 |
| Apr 6, 2026 | $29.39 | $29.61 | $29.27 | $29.48 | +0.51% | 1,310,961 |
| Apr 2, 2026 | $29.47 | $29.48 | $29.03 | $29.33 | +2.27% | 1,765,340 |
| Apr 1, 2026 | $28.72 | $28.80 | $28.51 | $28.68 | -0.93% | 7,867,014 |
| Mar 31, 2026 | $29.28 | $29.38 | $28.83 | $28.95 | -1.06% | 6,393,700 |
| Mar 30, 2026 | $29.39 | $29.44 | $29.14 | $29.26 | +0.55% | 1,067,805 |
| Mar 27, 2026 | $28.85 | $29.22 | $28.80 | $29.10 | +2.32% | 595,395 |
| Mar 26, 2026 | $28.44 | $28.66 | $28.40 | $28.44 | +0.96% | 569,864 |
| Mar 25, 2026 | $27.78 | $28.24 | $27.78 | $28.17 | -0.25% | 910,097 |
| Mar 24, 2026 | $28.18 | $28.40 | $28.06 | $28.24 | +1.77% | 1,491,971 |
| Mar 23, 2026 | $28.11 | $28.13 | $27.41 | $27.75 | -4.11% | 2,131,397 |
| Mar 20, 2026 | $28.92 | $29.14 | $28.74 | $28.94 | +0.35% | 1,960,061 |
| Mar 19, 2026 | $29.05 | $29.25 | $28.54 | $28.84 | -1.47% | 1,052,102 |
| Mar 18, 2026 | $28.97 | $29.30 | $28.89 | $29.27 | +1.77% | 873,353 |
| Mar 17, 2026 | $28.69 | $28.77 | $28.54 | $28.76 | +1.59% | 449,843 |
| Mar 16, 2026 | $28.62 | $28.70 | $28.20 | $28.31 | -1.39% | 1,232,029 |
| Mar 13, 2026 | $28.52 | $28.79 | $28.22 | $28.71 | -0.52% | 1,135,613 |
| Mar 12, 2026 | $28.72 | $28.93 | $28.49 | $28.86 | +2.60% | 1,770,053 |
| Mar 11, 2026 | $27.67 | $28.15 | $27.35 | $28.13 | +1.92% | 1,227,159 |
| Mar 10, 2026 | $27.57 | $27.64 | $26.60 | $27.60 | +1.69% | 2,497,803 |
| Mar 9, 2026 | $28.38 | $28.61 | $26.69 | $27.14 | -1.34% | 5,116,148 |
| Mar 6, 2026 | $27.31 | $27.66 | $27.25 | $27.51 | +3.73% | 4,462,906 |
| Mar 5, 2026 | $26.35 | $26.74 | $26.32 | $26.52 | +1.45% | 1,301,661 |
| Mar 4, 2026 | $26.04 | $26.19 | $25.92 | $26.14 | +0.89% | 540,074 |
| Mar 3, 2026 | $26.37 | $26.39 | $25.58 | $25.91 | +0.39% | 1,299,213 |
| Mar 2, 2026 | $25.89 | $25.95 | $25.51 | $25.81 | +2.83% | 1,707,327 |
| Feb 27, 2026 | $25.10 | $25.11 | $24.94 | $25.10 | +1.37% | 467,929 |
| Feb 26, 2026 | $24.59 | $24.87 | $24.51 | $24.76 | +0.04% | 386,353 |
| Feb 25, 2026 | $24.76 | $24.93 | $24.68 | $24.75 | +0.12% | 785,531 |
| Feb 24, 2026 | $24.69 | $24.75 | $24.62 | $24.72 | -0.12% | 778,593 |
| Feb 23, 2026 | $24.74 | $24.85 | $24.64 | $24.75 | +0.61% | 747,296 |
| Feb 20, 2026 | $24.45 | $24.64 | $24.41 | $24.60 | +0.70% | 350,529 |
| Feb 19, 2026 | $24.29 | $24.43 | $24.21 | $24.43 | +0.91% | 278,783 |
| Feb 18, 2026 | $23.97 | $24.24 | $23.97 | $24.21 | +2.63% | 408,503 |
| Feb 17, 2026 | $23.66 | $23.69 | $23.52 | $23.59 | -1.21% | 387,599 |
| Feb 13, 2026 | $23.85 | $23.95 | $23.74 | $23.88 | +0.34% | 250,740 |
| Feb 12, 2026 | $24.28 | $24.30 | $23.77 | $23.80 | -2.34% | 1,756,512 |
| Feb 11, 2026 | $24.43 | $24.43 | $24.25 | $24.37 | +0.95% | 1,026,015 |
| Feb 10, 2026 | $24.23 | $24.23 | $24.03 | $24.14 | -0.45% | 383,488 |
| Feb 9, 2026 | $23.98 | $24.29 | $23.97 | $24.25 | +1.00% | 630,402 |
| Feb 6, 2026 | $23.84 | $24.15 | $23.83 | $24.01 | +1.05% | 913,122 |
| Feb 5, 2026 | $23.86 | $24.01 | $23.64 | $23.76 | -1.78% | 916,089 |
| Feb 4, 2026 | $24.18 | $24.27 | $23.93 | $24.19 | +0.17% | 1,310,352 |
| Feb 3, 2026 | $23.97 | $24.17 | $23.87 | $24.15 | +2.59% | 1,165,230 |
| Feb 2, 2026 | $23.66 | $23.76 | $23.39 | $23.54 | -3.64% | 3,064,343 |
| Jan 30, 2026 | $24.79 | $24.86 | $23.95 | $24.43 | -3.44% | 2,266,805 |
| Jan 29, 2026 | $25.67 | $25.69 | $24.77 | $25.30 | +1.44% | 1,001,618 |
| Jan 28, 2026 | $24.77 | $24.97 | $24.71 | $24.94 | +1.30% | 557,417 |
| Jan 27, 2026 | $24.30 | $24.63 | $24.23 | $24.62 | +1.36% | 928,571 |
| Jan 26, 2026 | $24.35 | $24.50 | $24.19 | $24.29 | +0.45% | 749,098 |
| Jan 23, 2026 | $24.05 | $24.20 | $24.05 | $24.18 | +1.85% | 890,598 |
| Jan 22, 2026 | $23.72 | $23.76 | $23.65 | $23.74 | -0.04% | 409,448 |
| Jan 21, 2026 | $23.78 | $23.79 | $23.65 | $23.75 | +1.15% | 693,409 |
| Jan 20, 2026 | $23.51 | $23.59 | $23.45 | $23.48 | +1.38% | 428,189 |
| Jan 16, 2026 | $23.20 | $23.24 | $23.09 | $23.16 | -0.17% | 506,880 |
| Jan 15, 2026 | $23.18 | $23.31 | $23.12 | $23.20 | -0.81% | 490,532 |
| Jan 14, 2026 | $23.57 | $23.65 | $23.26 | $23.39 | +0.09% | 1,316,504 |
| Jan 13, 2026 | $23.35 | $23.47 | $23.30 | $23.37 | +0.78% | 826,236 |
| Jan 12, 2026 | $23.06 | $23.25 | $23.06 | $23.19 | +1.27% | 320,991 |
| Jan 9, 2026 | $22.97 | $23.06 | $22.89 | $22.90 | +0.09% | 220,537 |
| Jan 8, 2026 | $22.61 | $22.90 | $22.60 | $22.88 | +1.28% | 776,577 |
| Jan 7, 2026 | $22.71 | $22.71 | $22.51 | $22.59 | -0.92% | 660,034 |
| Jan 6, 2026 | $22.94 | $22.98 | $22.78 | $22.80 | -0.04% | 581,850 |
| Jan 5, 2026 | $22.63 | $22.82 | $22.63 | $22.81 | +1.88% | 860,101 |
| Jan 2, 2026 | $22.39 | $22.42 | $22.29 | $22.39 | +0.13% | 825,363 |
| Dec 31, 2025 | $22.52 | $22.56 | $22.35 | $22.36 | -1.24% | 931,406 |
| Dec 30, 2025 | $22.72 | $22.73 | $22.62 | $22.64 | +0.67% | 597,569 |
| Dec 29, 2025 | $22.59 | $22.61 | $22.47 | $22.49 | -0.93% | 539,425 |
| Dec 26, 2025 | $22.71 | $22.76 | $22.63 | $22.70 | +0.31% | 686,632 |
| Dec 24, 2025 | $22.67 | $22.67 | $22.56 | $22.63 | -0.04% | 362,828 |
| Dec 23, 2025 | $22.48 | $22.65 | $22.42 | $22.64 | +1.12% | 642,474 |
| Dec 22, 2025 | $22.38 | $22.41 | $22.34 | $22.39 | -2.01% | 511,634 |
| Dec 19, 2025 | $22.77 | $22.88 | $22.72 | $22.85 | +0.71% | 282,655 |
| Dec 18, 2025 | $22.79 | $22.84 | $22.67 | $22.69 | -0.70% | 211,506 |
| Dec 17, 2025 | $22.74 | $22.86 | $22.71 | $22.85 | +1.20% | 504,025 |
| Dec 16, 2025 | $22.65 | $22.68 | $22.56 | $22.58 | -1.01% | 392,547 |
| Dec 15, 2025 | $22.88 | $22.90 | $22.73 | $22.81 | -0.48% | 252,667 |
| Dec 12, 2025 | $23.12 | $23.12 | $22.86 | $22.92 | -0.82% | 425,856 |
| Dec 11, 2025 | $22.95 | $23.12 | $22.95 | $23.11 | -0.09% | 534,913 |
| Dec 10, 2025 | $22.98 | $23.16 | $22.93 | $23.13 | +0.61% | 387,553 |
| Dec 9, 2025 | $23.03 | $23.04 | $22.95 | $22.99 | -0.22% | 294,690 |
| Dec 8, 2025 | $23.17 | $23.19 | $23.04 | $23.04 | -1.24% | 784,767 |
| Dec 5, 2025 | $23.30 | $23.44 | $23.30 | $23.33 | +0.60% | 502,740 |
| Dec 4, 2025 | $23.12 | $23.22 | $23.05 | $23.19 | +0.26% | 195,747 |
| Dec 3, 2025 | $23.15 | $23.20 | $23.07 | $23.13 | +0.48% | 140,776 |
| Dec 2, 2025 | $23.07 | $23.12 | $22.98 | $23.02 | -0.43% | 525,035 |
| Dec 1, 2025 | $23.11 | $23.16 | $23.07 | $23.12 | +0.26% | 679,904 |
| Nov 28, 2025 | $22.94 | $23.09 | $22.92 | $23.06 | +1.32% | 236,096 |
| Nov 26, 2025 | $22.57 | $22.79 | $22.57 | $22.76 | +1.07% | 983,463 |
| Nov 25, 2025 | $22.47 | $22.56 | $22.37 | $22.52 | -0.53% | 224,622 |
| Nov 24, 2025 | $22.45 | $22.66 | $22.40 | $22.64 | +0.49% | 516,255 |
| Nov 21, 2025 | $22.51 | $22.60 | $22.41 | $22.53 | -0.66% | 528,717 |
| Nov 20, 2025 | $22.99 | $22.99 | $22.67 | $22.68 | -0.96% | 287,051 |
| Nov 19, 2025 | $22.94 | $22.97 | $22.80 | $22.90 | -0.99% | 964,995 |
| Nov 18, 2025 | $22.97 | $23.15 | $22.89 | $23.13 | +0.83% | 352,369 |
| Nov 17, 2025 | $22.95 | $23.05 | $22.92 | $22.94 | -0.13% | 353,363 |
| Nov 14, 2025 | $22.95 | $23.10 | $22.88 | $22.97 | +0.22% | 787,877 |
| Nov 13, 2025 | $23.09 | $23.14 | $22.92 | $22.92 | -0.52% | 291,185 |
| Nov 12, 2025 | $23.11 | $23.13 | $23.00 | $23.04 | -1.12% | 808,974 |
| Nov 11, 2025 | $23.20 | $23.32 | $23.20 | $23.30 | +0.65% | 268,477 |
| Nov 10, 2025 | $23.03 | $23.16 | $22.95 | $23.15 | +1.09% | 254,404 |
| Nov 7, 2025 | $22.93 | $22.94 | $22.81 | $22.90 | +0.22% | 306,041 |
| Nov 6, 2025 | $22.84 | $22.88 | $22.73 | $22.85 | +0.13% | 555,979 |
| Nov 5, 2025 | $22.88 | $22.99 | $22.80 | $22.82 | -0.31% | 375,635 |
| Nov 4, 2025 | $22.83 | $22.97 | $22.77 | $22.89 | -0.69% | 480,290 |
| Nov 3, 2025 | $22.96 | $23.07 | $22.84 | $23.05 | – | 786,244 |
Seasonality
DBC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.6% | 0.7% | 1.2% | 1.2% | 0.1% | -0.1% | 2.4% | 0.1% | 0.8% | 1.3% | -1.8% | 1.4% |
| Months up | 8 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 8 of 10 | 7 of 10 | 4 of 10 | 6 of 9 |
| 2026 | 9.3% | 2.7% | 15.3% | 7.4% | -5.2% | -9.6% | 10.5% | 6.3% | 3.3% | 4.0% | -8.4% | |
| 2025 | 2.8% | 0.1% | 2.3% | -8.6% | 1.5% | 4.5% | 2.9% | -1.1% | 1.4% | 1.6% | 0.8% | 0.2% |
| 2024 | 1.3% | -1.5% | 4.5% | 1.6% | -0.3% | -0.2% | -2.8% | -2.1% | 0.7% | 1.4% | -2.0% | 1.7% |
| 2023 | 0.9% | -4.5% | -0.1% | -0.8% | -6.4% | 2.9% | 8.7% | -0.4% | 1.5% | -1.8% | -2.4% | -3.3% |
| 2022 | 7.9% | 6.5% | 9.2% | 5.6% | 4.6% | -7.5% | -2.0% | -1.5% | -7.0% | 5.1% | 1.5% | -2.7% |
| 2021 | 3.3% | 10.1% | -0.7% | 7.8% | 3.9% | 3.5% | 1.3% | -1.6% | 5.2% | 5.8% | -8.8% | 6.7% |
| 2020 | -8.6% | -6.7% | -17.3% | -3.1% | 8.1% | 4.5% | 5.1% | 4.6% | -3.5% | -3.1% | 10.2% | 5.5% |
| 2019 | 7.1% | 2.8% | -0.4% | 1.2% | -6.0% | 4.0% | -1.1% | -4.6% | 1.4% | 1.9% | -0.1% | 5.8% |
| 2018 | 3.0% | -2.9% | 2.3% | 3.4% | 2.7% | -1.9% | -2.4% | 0.8% | 3.4% | -5.6% | -9.8% | -4.0% |
| 2017 | -0.6% | -0.2% | -3.2% | -2.7% | -1.4% | -1.0% | 4.1% | 0.4% | 2.0% | 4.0% | 0.9% | 2.8% |
See a number that looks wrong?