|
|
Closing price on 10/19/2026
|
|
| Open |
15.80 |
| High |
15.90 |
| Low |
15.60 |
| Volume |
1,797,300 |
| Split-adjusted Price |
15.65 |
There is no data on 10/20/2026. Display data on 10/19/2026 instead.
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2026
|
-0.05 / -0.32%
|
15.80
|
15.90
|
15.60
|
15.65
|
15.69
|
15.65
|
1,797,300
|
|
|
10/16/2026
|
+0.05 / +0.32%
|
15.75
|
15.90
|
15.65
|
15.70
|
15.76
|
15.70
|
2,520,600
|
|
|
10/15/2026
|
+0.30 / +1.95%
|
15.40
|
15.80
|
15.15
|
15.65
|
15.56
|
15.65
|
2,359,900
|
|
|
10/14/2026
|
+0.10 / +0.66%
|
15.30
|
15.40
|
15.10
|
15.35
|
15.20
|
15.35
|
2,940,200
|
|
|
10/13/2026
|
-0.05 / -0.33%
|
15.20
|
15.50
|
15.15
|
15.25
|
15.26
|
15.25
|
1,317,000
|
|
|
10/12/2026
|
-0.25 / -1.61%
|
15.55
|
15.65
|
15.25
|
15.30
|
15.39
|
15.30
|
1,182,600
|
|
|
10/9/2026
|
0.00 / 0.00%
|
15.70
|
15.75
|
15.35
|
15.55
|
15.55
|
15.55
|
1,475,900
|
|
|
10/8/2026
|
+0.35 / +2.30%
|
15.20
|
15.90
|
15.05
|
15.55
|
15.57
|
15.55
|
3,377,800
|
|
|
10/7/2026
|
-0.05 / -0.33%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.19
|
15.20
|
799,200
|
|
|
10/6/2026
|
-0.10 / -0.65%
|
15.30
|
15.50
|
15.00
|
15.25
|
15.23
|
15.25
|
1,711,700
|
|
|
10/5/2026
|
-0.05 / -0.32%
|
15.40
|
15.50
|
15.30
|
15.35
|
15.38
|
15.35
|
2,422,400
|
|
|
10/2/2026
|
+0.40 / +2.67%
|
14.90
|
15.55
|
14.90
|
15.40
|
15.30
|
15.40
|
2,820,200
|
|
|
10/1/2026
|
-0.30 / -1.96%
|
15.20
|
15.35
|
15.00
|
15.00
|
15.15
|
15.00
|
1,801,800
|
|
|
9/30/2026
|
-0.20 / -1.29%
|
15.40
|
15.55
|
15.30
|
15.30
|
15.42
|
15.30
|
791,100
|
|
|
9/29/2026
|
-0.05 / -0.32%
|
15.35
|
15.55
|
15.35
|
15.50
|
15.48
|
15.50
|
485,000
|
|
|
9/28/2026
|
-0.15 / -0.96%
|
15.55
|
15.75
|
15.40
|
15.55
|
15.51
|
15.55
|
997,700
|
|
|
9/25/2026
|
-0.05 / -0.32%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.71
|
15.70
|
888,500
|
|
|
9/24/2026
|
-0.15 / -0.94%
|
15.90
|
15.90
|
15.75
|
15.75
|
15.84
|
15.75
|
1,012,500
|
|
|
9/23/2026
|
-0.05 / -0.31%
|
15.95
|
16.05
|
15.90
|
15.90
|
15.96
|
15.90
|
741,600
|
|
|
9/22/2026
|
-0.05 / -0.31%
|
16.05
|
16.10
|
15.95
|
15.95
|
16.00
|
15.95
|
622,600
|
|
|
9/21/2026
|
-0.05 / -0.31%
|
16.20
|
16.20
|
15.95
|
16.00
|
16.07
|
16.00
|
679,800
|
|
|
9/18/2026
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.00
|
16.05
|
16.11
|
16.05
|
1,519,100
|
|
|
9/17/2026
|
+0.20 / +1.26%
|
15.85
|
16.25
|
15.85
|
16.05
|
16.03
|
16.05
|
1,170,900
|
|
|
9/16/2026
|
-0.15 / -0.94%
|
16.00
|
16.05
|
15.85
|
15.85
|
15.95
|
15.85
|
1,157,500
|
|
|
9/15/2026
|
+0.15 / +0.95%
|
15.80
|
16.05
|
15.80
|
16.00
|
15.92
|
16.00
|
1,162,600
|
|
|
9/14/2026
|
-0.15 / -0.94%
|
16.05
|
16.10
|
15.55
|
15.85
|
15.87
|
15.85
|
1,878,400
|
|
|
9/11/2026
|
-0.50 / -3.03%
|
16.55
|
16.55
|
16.00
|
16.00
|
16.23
|
16.00
|
3,030,300
|
|
|
9/10/2026
|
-0.10 / -0.60%
|
16.55
|
16.70
|
16.40
|
16.50
|
16.53
|
16.50
|
1,253,700
|
|
|
9/9/2026
|
-0.15 / -0.90%
|
16.75
|
16.85
|
16.60
|
16.60
|
16.72
|
16.60
|
1,845,700
|
|
|
9/8/2026
|
-0.20 / -1.18%
|
16.75
|
16.95
|
16.50
|
16.75
|
16.76
|
16.75
|
769,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|