The highest closing price for DBC last month was $21.59, on May 13. It was up 1.5% for the month. The latest price is $22.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $20.97 | $20.97 | $20.78 | $20.88 | 419,100 |
May 29 2025 | $21.10 | $21.11 | $21.00 | $21.04 | 358,800 |
May 28 2025 | $21.31 | $21.34 | $21.15 | $21.15 | 590,600 |
May 27 2025 | $21.28 | $21.28 | $21.14 | $21.22 | 624,700 |
May 23 2025 | $21.29 | $21.43 | $21.25 | $21.41 | 444,100 |
May 22 2025 | $21.25 | $21.34 | $21.21 | $21.29 | 634,000 |
May 21 2025 | $21.54 | $21.55 | $21.39 | $21.40 | 921,900 |
May 20 2025 | $21.25 | $21.43 | $21.22 | $21.43 | 680,000 |
May 19 2025 | $21.18 | $21.28 | $21.11 | $21.16 | 683,700 |
May 16 2025 | $21.20 | $21.25 | $21.15 | $21.19 | 626,800 |
May 15 2025 | $21.26 | $21.31 | $21.13 | $21.27 | 490,900 |
May 14 2025 | $21.51 | $21.57 | $21.46 | $21.48 | 449,600 |
May 13 2025 | $21.39 | $21.62 | $21.35 | $21.59 | 445,300 |
May 12 2025 | $21.44 | $21.46 | $21.24 | $21.26 | 1,209,900 |
May 09 2025 | $21.05 | $21.15 | $21.04 | $21.12 | 656,600 |
May 08 2025 | $20.81 | $20.96 | $20.81 | $20.96 | 520,000 |
May 07 2025 | $20.90 | $20.90 | $20.66 | $20.69 | 1,300,700 |
May 06 2025 | $20.98 | $21.07 | $20.92 | $20.95 | 1,388,200 |
May 05 2025 | $20.73 | $20.77 | $20.58 | $20.64 | 1,284,200 |
May 02 2025 | $20.82 | $20.84 | $20.64 | $20.76 | 1,948,100 |
May 01 2025 | $20.57 | $20.76 | $20.49 | $20.67 | 3,638,200 |
Daily pricing data for DBC dates back to 2/3/2006, and may be incomplete.
