|
|
Closing price on 4/16/2026
|
|
| Open |
23.60 |
| High |
23.75 |
| Low |
23.15 |
| Volume |
3,252,400 |
| Split-adjusted Price |
20.52 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2026
|
-0.40 / -1.69%
|
23.60
|
23.75
|
23.15
|
23.30
|
23.34
|
20.52
|
3,252,400
|
|
|
4/15/2026
|
-0.50 / -2.07%
|
24.20
|
24.25
|
23.65
|
23.70
|
23.89
|
20.87
|
3,364,400
|
|
|
4/14/2026
|
+1.15 / +4.99%
|
23.35
|
24.30
|
23.05
|
24.20
|
23.70
|
21.31
|
5,644,000
|
|
|
4/13/2026
|
-0.20 / -0.86%
|
23.00
|
23.15
|
22.90
|
23.05
|
23.04
|
20.30
|
2,480,500
|
|
|
4/10/2026
|
+0.20 / +0.87%
|
23.30
|
23.45
|
23.10
|
23.25
|
23.26
|
20.48
|
2,144,000
|
|
|
4/9/2026
|
-0.35 / -1.50%
|
23.40
|
23.40
|
23.00
|
23.05
|
23.12
|
20.30
|
3,184,400
|
|
|
4/8/2026
|
+1.00 / +4.46%
|
22.95
|
23.40
|
22.70
|
23.40
|
23.15
|
20.61
|
3,170,900
|
|
|
4/7/2026
|
+0.10 / +0.45%
|
22.50
|
22.65
|
22.30
|
22.40
|
22.45
|
19.73
|
852,100
|
|
|
4/6/2026
|
-0.50 / -2.19%
|
22.70
|
22.90
|
22.30
|
22.30
|
22.54
|
19.64
|
2,165,200
|
|
|
4/3/2026
|
-0.35 / -1.51%
|
23.35
|
23.35
|
22.80
|
22.80
|
22.98
|
20.08
|
2,301,300
|
|
|
4/2/2026
|
-0.15 / -0.64%
|
23.40
|
23.40
|
23.00
|
23.15
|
23.14
|
20.39
|
1,729,400
|
|
|
4/1/2026
|
+0.10 / +0.43%
|
23.50
|
23.65
|
23.30
|
23.30
|
23.42
|
20.52
|
2,944,400
|
|
|
3/31/2026
|
+0.05 / +0.22%
|
23.30
|
23.35
|
23.00
|
23.20
|
23.17
|
20.43
|
1,943,800
|
|
|
3/30/2026
|
-0.05 / -0.22%
|
22.70
|
23.40
|
22.70
|
23.15
|
22.91
|
20.39
|
2,219,800
|
|
|
3/27/2026
|
+0.30 / +1.31%
|
23.00
|
23.30
|
22.85
|
23.20
|
23.09
|
20.43
|
1,871,100
|
|
|
3/26/2026
|
-0.40 / -1.72%
|
23.10
|
23.35
|
22.80
|
22.90
|
22.98
|
20.17
|
1,442,700
|
|
|
3/25/2026
|
+1.00 / +4.48%
|
22.60
|
23.40
|
22.55
|
23.30
|
23.00
|
20.52
|
3,260,100
|
|
|
3/24/2026
|
+0.30 / +1.36%
|
22.50
|
22.65
|
22.30
|
22.30
|
22.44
|
19.64
|
2,252,200
|
|
|
3/23/2026
|
-1.25 / -5.38%
|
23.35
|
23.35
|
21.90
|
22.00
|
22.46
|
19.37
|
4,441,000
|
|
|
3/20/2026
|
+0.05 / +0.22%
|
23.20
|
23.65
|
23.05
|
23.25
|
23.32
|
20.48
|
2,995,700
|
|
|
3/19/2026
|
-0.30 / -1.28%
|
23.45
|
23.45
|
23.00
|
23.20
|
23.17
|
20.43
|
3,375,000
|
|
|
3/18/2026
|
-0.10 / -0.42%
|
23.70
|
23.95
|
23.40
|
23.50
|
23.66
|
20.70
|
2,158,600
|
|
|
3/17/2026
|
+0.30 / +1.29%
|
23.65
|
24.00
|
23.45
|
23.60
|
23.69
|
20.78
|
2,168,500
|
|
|
3/16/2026
|
-0.20 / -0.85%
|
23.60
|
23.65
|
23.25
|
23.30
|
23.45
|
20.52
|
2,522,700
|
|
|
3/13/2026
|
-0.10 / -0.42%
|
23.30
|
23.75
|
23.30
|
23.50
|
23.53
|
20.70
|
2,508,600
|
|
|
3/12/2026
|
-0.55 / -2.28%
|
23.90
|
24.15
|
23.45
|
23.60
|
23.71
|
20.78
|
3,044,500
|
|
|
3/11/2026
|
+1.05 / +4.55%
|
23.35
|
24.15
|
23.20
|
24.15
|
23.73
|
21.27
|
4,502,900
|
|
|
3/10/2026
|
+0.20 / +0.87%
|
23.45
|
23.45
|
22.75
|
23.10
|
23.07
|
20.34
|
6,104,500
|
|
|
3/9/2026
|
-1.70 / -6.91%
|
22.95
|
23.50
|
22.90
|
22.90
|
22.92
|
20.17
|
6,679,000
|
|
|
3/6/2026
|
-0.45 / -1.80%
|
24.90
|
25.00
|
24.55
|
24.60
|
24.77
|
21.66
|
7,243,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:02 AM
|
|
|
|
|