The highest closing price for DBC last month was $22.69, on July 29. It was up 2.8% for the month. The latest price is $21.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $22.45 | $22.52 | $22.36 | $22.45 | 656,700 |
July 30 2025 | $22.59 | $22.75 | $22.44 | $22.64 | 1,038,500 |
July 29 2025 | $22.39 | $22.73 | $22.38 | $22.69 | 480,300 |
July 28 2025 | $22.36 | $22.40 | $22.27 | $22.40 | 373,300 |
July 25 2025 | $22.34 | $22.36 | $22.17 | $22.17 | 381,900 |
July 24 2025 | $22.38 | $22.43 | $22.26 | $22.40 | 347,300 |
July 23 2025 | $22.37 | $22.41 | $22.31 | $22.38 | 438,200 |
July 22 2025 | $22.38 | $22.47 | $22.35 | $22.44 | 334,000 |
July 21 2025 | $22.47 | $22.55 | $22.41 | $22.48 | 500,600 |
July 18 2025 | $22.72 | $22.81 | $22.52 | $22.53 | 762,500 |
July 17 2025 | $22.28 | $22.49 | $22.28 | $22.49 | 203,300 |
July 16 2025 | $22.19 | $22.34 | $22.12 | $22.31 | 313,600 |
July 15 2025 | $22.30 | $22.41 | $22.26 | $22.28 | 494,700 |
July 14 2025 | $22.52 | $22.52 | $22.31 | $22.32 | 562,500 |
July 11 2025 | $22.32 | $22.51 | $22.32 | $22.51 | 329,700 |
July 10 2025 | $22.17 | $22.24 | $22.14 | $22.22 | 347,400 |
July 09 2025 | $22.24 | $22.35 | $22.20 | $22.29 | 577,300 |
July 08 2025 | $22.26 | $22.43 | $22.23 | $22.33 | 557,200 |
July 07 2025 | $22.14 | $22.31 | $22.11 | $22.26 | 413,100 |
July 03 2025 | $22.33 | $22.37 | $22.23 | $22.28 | 202,000 |
July 02 2025 | $22.03 | $22.33 | $21.97 | $22.29 | 325,600 |
July 01 2025 | $21.84 | $21.94 | $21.78 | $21.93 | 585,700 |
Daily pricing data for DBC dates back to 2/3/2006, and may be incomplete.
