The lowest closing price for DBC all-time was $9.14, on April 27, 2020. The latest price is $31.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $30.88 | $31.72 | $29.57 | $31.19 | 19,970,503 |
April 2026 | $28.72 | $31.11 | $27.84 | $31.10 | 38,736,800 |
March 2026 | $25.89 | $29.44 | $25.51 | $28.95 | 39,782,051 |
February 2026 | $23.66 | $25.11 | $23.39 | $25.10 | 16,007,000 |
January 2026 | $22.39 | $25.69 | $22.29 | $24.43 | 15,308,800 |
December 2025 | $22.36 | $22.76 | $21.83 | $22.36 | 10,386,658 |
November 2025 | $22.21 | $22.56 | $21.64 | $22.31 | 9,362,037 |
October 2025 | $21.61 | $22.21 | $21.26 | $22.14 | 8,474,298 |
September 2025 | $21.68 | $22.22 | $21.25 | $21.80 | 8,339,835 |
August 2025 | $21.72 | $21.72 | $20.89 | $21.49 | 8,064,491 |
July 2025 | $21.13 | $22.07 | $21.07 | $21.72 | 10,227,043 |
June 2025 | $20.67 | $22.56 | $20.52 | $21.10 | 25,556,314 |
May 2025 | $19.90 | $20.92 | $19.82 | $20.20 | 19,316,186 |
April 2025 | $21.82 | $21.92 | $19.20 | $19.90 | 45,196,476 |
March 2025 | $21.37 | $21.81 | $20.91 | $21.77 | 37,926,197 |
February 2025 | $21.35 | $22.29 | $21.12 | $21.28 | 18,518,749 |
January 2025 | $20.85 | $21.95 | $20.76 | $21.25 | 16,752,107 |
December 2024 | $20.27 | $20.72 | $20.03 | $20.68 | 18,875,782 |
November 2024 | $20.82 | $21.06 | $20.00 | $20.33 | 13,915,914 |
October 2024 | $20.37 | $21.67 | $20.23 | $20.75 | 20,671,891 |
September 2024 | $19.98 | $20.76 | $19.19 | $20.45 | 17,870,499 |
August 2024 | $20.72 | $20.75 | $19.76 | $20.31 | 18,561,707 |
July 2024 | $21.47 | $21.95 | $20.15 | $20.74 | 24,179,779 |
June 2024 | $21.35 | $21.57 | $20.77 | $21.33 | 16,563,441 |
May 2024 | $21.33 | $22.00 | $21.05 | $21.37 | 20,403,567 |
Daily pricing data for DBC dates back to 2/3/2006, and may be incomplete.