|
Closing price on 11/4/2026
|
|
| Open |
15.20 |
| High |
15.75 |
| Low |
15.20 |
| Volume |
3,527,690 |
| Split-adjusted Price |
15.75 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2026
|
+0.55 / +3.62%
|
15.20
|
15.75
|
15.20
|
15.75
|
15.55
|
15.75
|
3,527,690
|
|
|
11/3/2026
|
0.00 / 0.00%
|
15.05
|
15.50
|
15.05
|
15.20
|
15.21
|
15.20
|
4,589,800
|
|
|
11/2/2026
|
-0.20 / -1.30%
|
15.35
|
15.40
|
15.00
|
15.20
|
15.16
|
15.20
|
2,160,100
|
|
|
10/30/2026
|
-0.40 / -2.53%
|
15.70
|
15.80
|
15.40
|
15.40
|
15.60
|
15.40
|
3,179,400
|
|
|
10/29/2026
|
-0.10 / -0.63%
|
15.90
|
15.95
|
15.65
|
15.80
|
15.80
|
15.80
|
2,513,100
|
|
|
10/28/2026
|
-0.20 / -1.24%
|
16.10
|
16.15
|
15.70
|
15.90
|
15.91
|
15.90
|
2,734,800
|
|
|
10/27/2026
|
-0.15 / -0.92%
|
16.20
|
16.25
|
16.05
|
16.10
|
16.12
|
16.10
|
2,195,600
|
|
|
10/26/2026
|
-0.20 / -1.22%
|
16.45
|
16.55
|
16.20
|
16.25
|
16.33
|
16.25
|
1,825,800
|
|
|
10/23/2026
|
+0.40 / +2.49%
|
15.95
|
16.55
|
15.90
|
16.45
|
16.31
|
16.45
|
3,530,700
|
|
|
10/22/2026
|
-0.10 / -0.62%
|
16.20
|
16.25
|
15.85
|
16.05
|
16.02
|
16.05
|
2,164,600
|
|
|
10/21/2026
|
+0.10 / +0.62%
|
16.25
|
16.50
|
16.10
|
16.15
|
16.23
|
16.15
|
2,673,200
|
|
|
10/20/2026
|
+0.40 / +2.56%
|
15.65
|
16.10
|
15.65
|
16.05
|
15.94
|
16.05
|
2,602,200
|
|
|
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
|
|
|
|