The highest closing price for DBC last month was $31.10, on April 30. It was up 8.3% for the month. The latest price is $30.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $30.79 | $31.11 | $30.79 | $31.10 | 2,145,400 |
April 29 2026 | $30.83 | $31.11 | $30.83 | $31.08 | 1,886,200 |
April 28 2026 | $30.19 | $30.35 | $30.11 | $30.34 | 1,564,500 |
April 27 2026 | $30.00 | $30.25 | $29.97 | $30.09 | 1,478,500 |
April 24 2026 | $29.74 | $29.90 | $29.58 | $29.86 | 974,000 |
April 23 2026 | $29.52 | $30.04 | $29.50 | $29.89 | 1,074,300 |
April 22 2026 | $29.33 | $29.58 | $29.33 | $29.51 | 1,232,600 |
April 21 2026 | $28.77 | $29.28 | $28.73 | $29.21 | 804,300 |
April 20 2026 | $28.54 | $28.82 | $28.52 | $28.67 | 1,226,200 |
April 17 2026 | $28.08 | $28.35 | $27.84 | $28.29 | 4,703,400 |
April 16 2026 | $29.05 | $29.27 | $29.05 | $29.11 | 556,700 |
April 15 2026 | $28.84 | $29.04 | $28.80 | $28.89 | 770,300 |
April 14 2026 | $29.04 | $29.07 | $28.73 | $28.84 | 958,000 |
April 13 2026 | $29.21 | $29.34 | $28.88 | $28.96 | 1,206,800 |
April 10 2026 | $28.63 | $28.78 | $28.47 | $28.50 | 496,600 |
April 09 2026 | $28.80 | $28.95 | $28.45 | $28.71 | 948,000 |
April 08 2026 | $28.03 | $28.64 | $28.00 | $28.56 | 3,558,100 |
April 07 2026 | $29.61 | $29.76 | $29.11 | $29.37 | 2,210,100 |
April 06 2026 | $29.39 | $29.61 | $29.27 | $29.48 | 1,310,900 |
April 02 2026 | $29.47 | $29.48 | $29.03 | $29.33 | 1,765,000 |
April 01 2026 | $28.72 | $28.80 | $28.51 | $28.68 | 7,866,900 |
Daily pricing data for DBC dates back to 2/3/2006, and may be incomplete.