5 DAY PERFORMANCE
+1.95%
1 MONTH PERFORMANCE
+6.24%
3 MONTH PERFORMANCE
+4.80%
6 MONTH PERFORMANCE
+9.89%
YEAR-TO-DATE PERFORMANCE
+7.33%
1 YEAR PERFORMANCE
+8.70%
Invesco DB Commodity Index Tracking Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $23.84 | $24.01 (0.71%) | $24.15 | $23.83 | 913.12 K | $1.73 B |
| 02/05/2026 | $23.86 | $23.76 (-0.42%) | $24.01 | $23.64 | 916.10 K | $1.71 B |
| 02/04/2026 | $24.18 | $24.19 (0.04%) | $24.27 | $23.93 | 1.31 M | $1.74 B |
| 02/03/2026 | $23.97 | $24.15 (0.75%) | $24.17 | $23.87 | 1.17 M | $1.74 B |
| 02/02/2026 | $23.66 | $23.54 (-0.51%) | $23.76 | $23.39 | 3.06 M | $1.70 B |
| 01/30/2026 | $24.79 | $24.43 (-1.45%) | $24.86 | $23.95 | 2.27 M | $1.76 B |
| 01/29/2026 | $25.67 | $25.30 (-1.44%) | $25.69 | $24.77 | 1.00 M | $1.82 B |
| 01/28/2026 | $24.77 | $24.94 (0.69%) | $24.97 | $24.71 | 557.42 K | $1.80 B |
| 01/27/2026 | $24.30 | $24.62 (1.32%) | $24.63 | $24.23 | 928.60 K | $1.77 B |
| 01/26/2026 | $24.35 | $24.29 (-0.25%) | $24.50 | $24.19 | 749.10 K | $1.75 B |
| 01/23/2026 | $24.05 | $24.18 (0.54%) | $24.20 | $24.05 | 890.60 K | $1.74 B |
| 01/22/2026 | $23.72 | $23.74 (0.08%) | $23.76 | $23.65 | 409.45 K | $1.71 B |
| 01/21/2026 | $23.78 | $23.75 (-0.13%) | $23.79 | $23.65 | 693.41 K | $1.71 B |
| 01/20/2026 | $23.51 | $23.48 (-0.13%) | $23.59 | $23.45 | 428.19 K | $1.69 B |
| 01/16/2026 | $23.20 | $23.16 (-0.17%) | $23.24 | $23.09 | 506.88 K | $1.67 B |
| 01/15/2026 | $23.18 | $23.20 (0.09%) | $23.31 | $23.12 | 490.53 K | $1.67 B |
| 01/14/2026 | $23.57 | $23.39 (-0.76%) | $23.65 | $23.26 | 1.32 M | $1.68 B |
| 01/13/2026 | $23.35 | $23.37 (0.09%) | $23.47 | $23.30 | 826.24 K | $1.68 B |
| 01/12/2026 | $23.06 | $23.19 (0.56%) | $23.25 | $23.06 | 320.99 K | $1.67 B |
| 01/09/2026 | $22.97 | $22.90 (-0.3%) | $23.06 | $22.89 | 220.54 K | $1.65 B |
| 01/08/2026 | $22.61 | $22.88 (1.19%) | $22.90 | $22.60 | 776.60 K | $1.65 B |
| 01/07/2026 | $22.71 | $22.59 (-0.53%) | $22.71 | $22.51 | 660.03 K | $1.63 B |
| 01/06/2026 | $22.94 | $22.80 (-0.61%) | $22.98 | $22.78 | 581.85 K | $1.64 B |
| 01/05/2026 | $22.63 | $22.81 (0.8%) | $22.82 | $22.63 | 860.10 K | $1.64 B |
| 01/02/2026 | $22.39 | $22.39 (0%) | $22.42 | $22.29 | 825.36 K | $1.61 B |
| 12/31/2025 | $22.52 | $22.36 (-0.71%) | $22.56 | $22.35 | 931.41 K | $1.61 B |
| 12/30/2025 | $22.72 | $22.64 (-0.35%) | $22.73 | $22.62 | 597.60 K | $1.63 B |
| 12/29/2025 | $22.59 | $22.49 (-0.44%) | $22.61 | $22.47 | 539.43 K | $1.62 B |
| 12/26/2025 | $22.71 | $22.70 (-0.04%) | $22.76 | $22.63 | 686.63 K | $1.64 B |
| 12/24/2025 | $22.67 | $22.63 (-0.18%) | $22.67 | $22.56 | 362.83 K | $1.63 B |
| 12/23/2025 | $22.48 | $22.64 (0.71%) | $22.65 | $22.42 | 642.47 K | $1.63 B |
| 12/22/2025 | $22.38 | $22.39 (0.04%) | $22.41 | $22.34 | 511.63 K | $1.61 B |
| 12/19/2025 | $22.77 | $22.85 (0.35%) | $22.88 | $22.72 | 282.70 K | $1.65 B |
| 12/18/2025 | $22.79 | $22.69 (-0.44%) | $22.84 | $22.67 | 211.51 K | $1.63 B |
| 12/17/2025 | $22.74 | $22.85 (0.48%) | $22.86 | $22.71 | 504.03 K | $1.65 B |
| 12/16/2025 | $22.65 | $22.58 (-0.31%) | $22.68 | $22.56 | 392.55 K | $1.63 B |
| 12/15/2025 | $22.88 | $22.81 (-0.31%) | $22.90 | $22.73 | 252.70 K | $1.64 B |
| 12/12/2025 | $23.12 | $22.92 (-0.87%) | $23.12 | $22.86 | 425.86 K | $1.65 B |
| 12/11/2025 | $22.95 | $23.11 (0.7%) | $23.12 | $22.95 | 534.91 K | $1.66 B |
| 12/10/2025 | $22.98 | $23.13 (0.65%) | $23.16 | $22.93 | 387.55 K | $1.67 B |
| 12/09/2025 | $23.03 | $22.99 (-0.17%) | $23.04 | $22.95 | 294.70 K | $1.66 B |
| 12/08/2025 | $23.17 | $23.04 (-0.56%) | $23.19 | $23.04 | 784.77 K | $1.66 B |
| 12/05/2025 | $23.30 | $23.33 (0.13%) | $23.44 | $23.30 | 502.74 K | $1.68 B |
| 12/04/2025 | $23.12 | $23.19 (0.3%) | $23.22 | $23.05 | 195.75 K | $1.67 B |
| 12/03/2025 | $23.15 | $23.13 (-0.09%) | $23.20 | $23.07 | 140.80 K | $1.67 B |
| 12/02/2025 | $23.07 | $23.02 (-0.22%) | $23.12 | $22.98 | 525.04 K | $1.66 B |
| 12/01/2025 | $23.11 | $23.12 (0.04%) | $23.16 | $23.07 | 679.90 K | $1.67 B |
| 11/28/2025 | $22.94 | $23.06 (0.52%) | $23.09 | $22.92 | 236.10 K | $1.66 B |
| 11/26/2025 | $22.57 | $22.76 (0.84%) | $22.79 | $22.57 | 983.46 K | $1.64 B |
| 11/25/2025 | $22.47 | $22.52 (0.22%) | $22.56 | $22.37 | 224.62 K | $1.62 B |
| 11/24/2025 | $22.45 | $22.64 (0.85%) | $22.66 | $22.40 | 516.30 K | $1.63 B |
| 11/21/2025 | $22.51 | $22.53 (0.09%) | $22.60 | $22.41 | 528.72 K | $1.62 B |
| 11/20/2025 | $22.99 | $22.68 (-1.35%) | $22.99 | $22.67 | 287.05 K | $1.63 B |
| 11/19/2025 | $22.94 | $22.90 (-0.17%) | $22.97 | $22.80 | 965.00 K | $1.65 B |
| 11/18/2025 | $22.97 | $23.13 (0.7%) | $23.15 | $22.89 | 352.37 K | $1.67 B |
| 11/17/2025 | $22.95 | $22.94 (-0.04%) | $23.05 | $22.92 | 353.40 K | $1.65 B |
| 11/14/2025 | $22.95 | $22.97 (0.09%) | $23.10 | $22.88 | 787.88 K | $1.65 B |
| 11/13/2025 | $23.09 | $22.92 (-0.74%) | $23.14 | $22.92 | 291.19 K | $1.65 B |
| 11/12/2025 | $23.11 | $23.04 (-0.3%) | $23.13 | $23.00 | 808.97 K | $1.66 B |
| 11/11/2025 | $23.20 | $23.30 (0.43%) | $23.32 | $23.20 | 268.48 K | $1.68 B |
| 11/10/2025 | $23.03 | $23.15 (0.52%) | $23.16 | $22.95 | 254.40 K | $1.67 B |
| 11/07/2025 | $22.93 | $22.90 (-0.13%) | $22.94 | $22.81 | 306.04 K | $1.65 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.
