|
|
Closing price on 8/7/2026
|
|
| Open |
16.50 |
| High |
16.75 |
| Low |
16.50 |
| Volume |
1,158,800 |
| Split-adjusted Price |
16.65 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2026
|
+0.05 / +0.30%
|
16.50
|
16.75
|
16.50
|
16.65
|
16.62
|
16.65
|
1,158,800
|
|
|
8/6/2026
|
-0.15 / -0.90%
|
16.85
|
16.95
|
16.60
|
16.60
|
16.74
|
16.60
|
2,482,100
|
|
|
8/5/2026
|
+0.15 / +0.90%
|
16.85
|
17.05
|
16.60
|
16.75
|
16.88
|
16.75
|
2,396,500
|
|
|
8/4/2026
|
+0.05 / +0.30%
|
16.45
|
17.10
|
16.45
|
16.60
|
16.80
|
16.60
|
1,997,200
|
|
|
8/3/2026
|
+0.25 / +1.53%
|
16.00
|
16.70
|
15.95
|
16.55
|
16.30
|
16.55
|
2,373,700
|
|
|
7/31/2026
|
-0.15 / -0.91%
|
16.50
|
16.65
|
16.25
|
16.30
|
16.49
|
16.30
|
1,953,900
|
|
|
7/30/2026
|
+0.30 / +1.86%
|
16.15
|
16.50
|
16.00
|
16.45
|
16.31
|
16.45
|
2,452,400
|
|
|
7/29/2026
|
+0.15 / +0.94%
|
16.15
|
16.35
|
16.00
|
16.15
|
16.20
|
16.15
|
1,429,900
|
|
|
7/28/2026
|
+0.30 / +1.91%
|
15.50
|
16.10
|
15.50
|
16.00
|
15.85
|
16.00
|
1,877,400
|
|
|
7/27/2026
|
-0.40 / -2.48%
|
16.00
|
16.15
|
15.70
|
15.70
|
15.87
|
15.70
|
1,549,500
|
|
|
7/24/2026
|
0.00 / 0.00%
|
16.00
|
16.25
|
15.95
|
16.10
|
16.09
|
16.10
|
951,300
|
|
|
7/23/2026
|
+0.10 / +0.63%
|
15.85
|
16.20
|
15.45
|
16.10
|
15.84
|
16.10
|
2,745,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|