The lowest closing price for DBC all-time was $9.44, on April 27, 2020. The latest price is $21.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $22.45 | $22.45 | $21.72 | $21.84 | 2,689,000 |
July 2025 | $21.84 | $22.81 | $21.78 | $22.45 | 10,225,400 |
June 2025 | $21.37 | $23.32 | $21.21 | $21.81 | 25,555,900 |
May 2025 | $20.57 | $21.62 | $20.49 | $20.88 | 19,315,400 |
April 2025 | $22.55 | $22.66 | $19.84 | $20.57 | 45,195,700 |
March 2025 | $22.09 | $22.55 | $21.61 | $22.50 | 37,925,600 |
February 2025 | $22.07 | $23.04 | $21.83 | $22.00 | 18,518,200 |
January 2025 | $21.55 | $22.69 | $21.46 | $21.97 | 16,751,100 |
December 2024 | $20.95 | $21.42 | $20.70 | $21.38 | 18,875,749 |
November 2024 | $21.52 | $21.77 | $20.67 | $21.02 | 13,915,914 |
October 2024 | $21.06 | $22.40 | $20.91 | $21.45 | 20,671,891 |
September 2024 | $20.65 | $21.46 | $19.84 | $21.14 | 17,870,499 |
August 2024 | $21.42 | $21.45 | $20.42 | $20.99 | 18,561,707 |
July 2024 | $22.20 | $22.68 | $20.83 | $21.44 | 24,179,779 |
June 2024 | $22.07 | $22.30 | $21.47 | $22.05 | 16,563,441 |
May 2024 | $22.04 | $22.74 | $21.75 | $22.09 | 20,403,567 |
April 2024 | $21.89 | $22.87 | $21.80 | $22.16 | 31,837,748 |
March 2024 | $20.94 | $21.83 | $20.88 | $21.81 | 25,548,098 |
February 2024 | $21.19 | $21.26 | $20.60 | $20.88 | 24,952,481 |
January 2024 | $21.02 | $21.46 | $20.52 | $21.20 | 19,307,500 |
December 2023 | $21.67 | $21.90 | $20.40 | $20.92 | 36,897,213 |
November 2023 | $22.40 | $22.55 | $21.31 | $21.64 | 28,366,627 |
October 2023 | $22.59 | $22.98 | $21.44 | $22.18 | 35,494,913 |
September 2023 | $22.48 | $23.19 | $22.40 | $22.59 | 18,052,795 |
August 2023 | $22.19 | $22.31 | $21.62 | $22.25 | 22,759,402 |
Daily pricing data for DBC dates back to 2/3/2006, and may be incomplete.
