|
|
Closing price on 7/22/2026
|
|
| Open |
16.45 |
| High |
16.55 |
| Low |
16.00 |
| Volume |
1,657,900 |
| Split-adjusted Price |
16.00 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2026
|
-0.30 / -1.84%
|
16.45
|
16.55
|
16.00
|
16.00
|
16.23
|
16.00
|
1,657,900
|
|
|
7/21/2026
|
+0.05 / +0.31%
|
16.40
|
16.55
|
16.20
|
16.30
|
16.40
|
16.30
|
1,739,500
|
|
|
7/20/2026
|
-1.20 / -6.88%
|
16.30
|
17.20
|
16.25
|
16.25
|
16.47
|
16.25
|
7,689,000
|
|
|
7/17/2026
|
-0.30 / -1.69%
|
17.70
|
17.75
|
17.45
|
17.45
|
17.58
|
17.45
|
1,238,600
|
|
|
7/16/2026
|
+0.55 / +3.20%
|
17.20
|
17.85
|
17.10
|
17.75
|
17.37
|
17.75
|
3,137,100
|
|
|
7/15/2026
|
-0.05 / -0.29%
|
17.40
|
17.40
|
17.15
|
17.20
|
17.24
|
17.20
|
1,327,900
|
|
|
7/14/2026
|
+0.35 / +2.07%
|
16.80
|
17.40
|
16.80
|
17.25
|
17.09
|
17.25
|
1,585,400
|
|
|
7/13/2026
|
-0.45 / -2.59%
|
17.35
|
17.35
|
16.85
|
16.90
|
16.98
|
16.90
|
8,218,600
|
|
|
7/10/2026
|
-0.45 / -2.53%
|
17.80
|
17.80
|
17.35
|
17.35
|
17.56
|
17.35
|
2,716,100
|
|
|
7/9/2026
|
-0.15 / -0.84%
|
17.90
|
18.10
|
17.80
|
17.80
|
17.91
|
17.80
|
1,193,400
|
|
|
7/8/2026
|
-0.05 / -0.28%
|
18.05
|
18.10
|
17.85
|
17.95
|
17.94
|
17.95
|
1,397,800
|
|
|
7/7/2026
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.95
|
18.00
|
18.03
|
18.00
|
1,870,200
|
|
|
7/6/2026
|
-0.30 / -1.62%
|
18.50
|
18.55
|
18.15
|
18.20
|
18.33
|
18.20
|
2,347,400
|
|
|
7/3/2026
|
-0.10 / -0.54%
|
18.60
|
18.70
|
18.50
|
18.50
|
18.54
|
18.50
|
993,600
|
|
|
7/2/2026
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.55
|
18.60
|
18.63
|
18.60
|
595,600
|
|
|
7/1/2026
|
-0.05 / -0.27%
|
18.50
|
18.65
|
18.50
|
18.50
|
18.55
|
18.50
|
1,039,500
|
|
|
6/30/2026
|
0.00 / 0.00%
|
18.60
|
18.65
|
18.50
|
18.55
|
18.55
|
18.55
|
873,300
|
|
|
6/29/2026
|
+0.05 / +0.27%
|
18.60
|
18.65
|
18.50
|
18.55
|
18.56
|
18.55
|
808,300
|
|
|
6/26/2026
|
-0.10 / -0.54%
|
18.60
|
18.70
|
18.50
|
18.50
|
18.56
|
18.50
|
974,300
|
|
|
6/25/2026
|
-0.15 / -0.80%
|
18.75
|
18.85
|
18.60
|
18.60
|
18.71
|
18.60
|
749,900
|
|
|
6/24/2026
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.60
|
18.75
|
18.68
|
18.75
|
852,000
|
|
|
6/23/2026
|
0.00 / 0.00%
|
18.75
|
18.95
|
18.75
|
18.75
|
18.81
|
18.75
|
881,800
|
|
|
6/22/2026
|
-0.15 / -0.79%
|
18.80
|
18.90
|
18.75
|
18.75
|
18.81
|
18.75
|
657,100
|
|
|
6/19/2026
|
-0.15 / -0.79%
|
19.00
|
19.10
|
18.90
|
18.90
|
18.96
|
18.90
|
751,000
|
|
|
6/18/2026
|
-0.15 / -0.78%
|
19.20
|
19.25
|
19.00
|
19.05
|
19.14
|
19.05
|
1,153,900
|
|
|
6/17/2026
|
-0.05 / -0.26%
|
19.25
|
19.30
|
19.15
|
19.20
|
19.21
|
19.20
|
1,128,100
|
|
|
6/16/2026
|
+0.40 / +2.12%
|
18.90
|
19.25
|
18.90
|
19.25
|
19.07
|
19.25
|
1,654,100
|
|
|
6/15/2026
|
+0.35 / +1.89%
|
18.60
|
18.85
|
18.55
|
18.85
|
18.71
|
18.85
|
1,033,100
|
|
|
6/12/2026
|
0.00 / 0.00%
|
18.65
|
18.65
|
18.40
|
18.50
|
18.51
|
18.50
|
1,242,000
|
|
|
6/11/2026
|
-0.30 / -1.60%
|
18.60
|
18.70
|
18.45
|
18.50
|
18.56
|
18.50
|
2,011,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|