The highest closing price for DBC last month was $30.31, last Thursday. It was up 10.8% for the month. The latest price is $29.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2026 | $29.54 | $29.56 | $29.29 | $29.45 | 1,294,100 |
July 30 2026 | $29.30 | $29.40 | $29.24 | $29.32 | 640,900 |
July 29 2026 | $29.25 | $29.50 | $29.22 | $29.42 | 1,143,500 |
July 28 2026 | $28.88 | $28.92 | $28.46 | $28.60 | 533,000 |
July 27 2026 | $29.43 | $29.43 | $29.01 | $29.01 | 820,900 |
July 24 2026 | $30.08 | $30.15 | $29.87 | $30.10 | 817,400 |
July 23 2026 | $30.28 | $30.57 | $30.28 | $30.31 | 1,268,000 |
July 22 2026 | $29.86 | $29.96 | $29.79 | $29.86 | 1,198,400 |
July 21 2026 | $29.45 | $29.60 | $29.43 | $29.57 | 924,817 |
July 20 2026 | $28.99 | $29.22 | $28.93 | $29.14 | 808,959 |
July 17 2026 | $28.74 | $29.02 | $28.72 | $28.98 | 4,318,800 |
July 16 2026 | $28.72 | $28.73 | $28.42 | $28.46 | 521,700 |
July 15 2026 | $28.75 | $28.82 | $28.47 | $28.79 | 609,200 |
July 14 2026 | $28.66 | $28.72 | $28.40 | $28.63 | 867,800 |
July 13 2026 | $27.85 | $28.39 | $27.79 | $28.33 | 770,500 |
July 10 2026 | $27.50 | $27.67 | $27.42 | $27.52 | 509,700 |
July 09 2026 | $27.75 | $27.76 | $27.51 | $27.58 | 448,800 |
July 08 2026 | $27.67 | $27.96 | $27.56 | $27.80 | 1,394,400 |
July 07 2026 | $27.09 | $27.39 | $27.06 | $27.35 | 781,000 |
July 06 2026 | $26.75 | $27.02 | $26.75 | $27.00 | 774,900 |
July 02 2026 | $26.47 | $26.60 | $26.43 | $26.57 | 830,200 |
July 01 2026 | $26.58 | $26.71 | $26.44 | $26.45 | 1,940,200 |
Daily pricing data for DBC dates back to 2/3/2006, and may be incomplete.