|
|
Closing price on 9/24/2026
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
15.75 |
| Volume |
1,012,500 |
| Split-adjusted Price |
15.75 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/7/2026
|
+0.15 / +0.89%
|
17.00
|
17.00
|
16.70
|
16.95
|
16.81
|
16.95
|
1,531,300
|
|
|
9/4/2026
|
-0.25 / -1.47%
|
16.90
|
17.15
|
16.80
|
16.80
|
16.93
|
16.80
|
3,023,900
|
|
|
9/3/2026
|
-0.35 / -2.01%
|
17.15
|
17.30
|
17.00
|
17.05
|
17.11
|
17.05
|
2,439,700
|
|
|
8/28/2026
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.15
|
17.40
|
17.30
|
17.40
|
2,466,900
|
|
|
8/27/2026
|
-0.30 / -1.69%
|
17.70
|
17.75
|
17.30
|
17.40
|
17.47
|
17.40
|
4,704,000
|
|
|
8/26/2026
|
0.00 / 0.00%
|
17.65
|
17.70
|
17.35
|
17.70
|
17.56
|
17.70
|
5,763,908
|
|
|
8/25/2026
|
+1.10 / +6.63%
|
16.50
|
17.75
|
16.50
|
17.70
|
17.55
|
17.70
|
9,360,300
|
|
|
8/24/2026
|
+0.15 / +0.91%
|
16.80
|
16.80
|
16.55
|
16.60
|
16.66
|
16.60
|
5,977,150
|
|
|
8/21/2026
|
+0.55 / +3.46%
|
15.90
|
16.50
|
15.85
|
16.45
|
16.21
|
16.45
|
1,843,300
|
|
|
8/20/2026
|
-0.05 / -0.31%
|
16.00
|
16.10
|
15.85
|
15.90
|
15.94
|
15.90
|
543,400
|
|
|
8/19/2026
|
-0.10 / -0.62%
|
16.10
|
16.15
|
15.90
|
15.95
|
15.99
|
15.95
|
744,300
|
|
|
8/18/2026
|
-0.05 / -0.31%
|
16.20
|
16.30
|
16.00
|
16.05
|
16.18
|
16.05
|
1,337,700
|
|
|
8/17/2026
|
-0.15 / -0.92%
|
16.25
|
16.40
|
16.10
|
16.10
|
16.20
|
16.10
|
645,000
|
|
|
8/14/2026
|
-0.30 / -1.81%
|
16.45
|
16.60
|
16.25
|
16.25
|
16.38
|
16.25
|
2,272,900
|
|
|
8/13/2026
|
-0.15 / -0.90%
|
16.70
|
16.80
|
16.55
|
16.55
|
16.64
|
16.55
|
1,815,100
|
|
|
8/12/2026
|
0.00 / 0.00%
|
16.65
|
16.80
|
16.50
|
16.70
|
16.66
|
16.70
|
976,500
|
|
|
8/11/2026
|
-0.10 / -0.60%
|
16.90
|
16.95
|
16.70
|
16.70
|
16.76
|
16.70
|
1,750,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|