NYSE Arca · DBC · ETF
Invesco DB Commodity Index Tracking Fund (DBC) ETF price history
Every NYSE Arca trading session of Invesco DB Commodity Index Tracking Fund from Feb 6, 2006 to Nov 12, 2026: 5,225 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DBC adjusted close, 2006 to 2026
- $38.65
- All time high, 2008
- $34.14
- 52 week high, $21.64 low
- 5,225
- Daily sessions since 2006
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
DBC key facts
- Invesco DB Commodity Index Tracking Fund (DBC) closed at $30.91 on Nov 12, 2026 on NYSE Arca.
- DBC's all time high close is $38.65, set on Jul 2, 2008; its all time low close is $9.14 on Apr 27, 2020.
- DBC's 52 week range is $21.64 to $34.14.
- DBC returned +38.7% over the year to Nov 12, 2026 and +66.5% over five years.
- Over ten years DBC returned +154%, +9.8% a year compounded.
- DBC's deepest drawdown was -76.4% from Jul 2, 2008 to Apr 27, 2020.
- DataCedar holds 5,225 daily sessions of DBC history from Feb 6, 2006 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DBC price chart, 2006 to 2026
DBC returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.3% |
| 3 months | +2.7% |
| 6 months | -2.5% |
| Year to date | +36.5% |
| 1 year | +38.7% |
| 3 years | +46.9% |
| 5 years | +66.5% |
| 10 years | +153.7% |
| Since Feb 6, 2006 | +61.1% |
| Compound annual growth, 20.8 years | +2.3% |
DBC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $38.65 on Jul 2, 2008
- All time low close
- $9.14 on Apr 27, 2020
- 52 week high
- $34.14 on Oct 23, 2026
- 52 week low
- $21.64 on Nov 25, 2025
- Deepest drawdown
- -76.4% from Jul 2, 2008 to Apr 27, 2020, not yet recovered
- Best single session
- +6.9% on Nov 24, 2008
- Worst single session
- -7.9% on Mar 9, 2022
- Volatility, 1 year annualised
- 21.2%
- Sessions closing higher, 1 year
- 55%
- Best calendar year
- 2021, +41%
- Worst calendar year
- 2008, -32%
DBC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Feb 6, 2006; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $22.39 | $34.14 | $22.29 | $30.91 | +38.2% | 244.7M | 218 |
| 2025 | $20.85 | $22.76 | $19.19 | $22.36 | +8.1% | 218.1M | 250 |
| 2024 | $20.33 | $22.12 | $19.19 | $20.68 | +2.2% | 252.7M | 252 |
| 2023 | $21.32 | $22.44 | $19.30 | $20.24 | -6.2% | 322.5M | 250 |
| 2022 | $18.03 | $26.66 | $17.99 | $21.58 | +19.3% | 1.1B | 251 |
| 2021 | $12.91 | $19.01 | $12.70 | $18.08 | +41.4% | 805.2M | 252 |
| 2020 | $13.90 | $14.18 | $9.06 | $12.79 | -7.8% | 353.1M | 253 |
| 2019 | $12.26 | $14.08 | $12.26 | $13.88 | +11.8% | 293.3M | 252 |
| 2018 | $14.10 | $15.77 | $12.28 | $12.41 | -11.6% | 671.9M | 251 |
| 2017 | $13.50 | $14.09 | $11.57 | $14.04 | +4.9% | 523.6M | 251 |
| 2016 | $11.35 | $13.43 | $9.89 | $13.39 | +18.6% | 605M | 252 |
| 2015 | $15.45 | $15.79 | $11.10 | $11.30 | -27.6% | 510.1M | 251 |
| 2014 | $21.57 | $22.78 | $15.40 | $15.60 | -28.1% | 510.8M | 252 |
| 2013 | $23.77 | $24.29 | $21.14 | $21.69 | -7.6% | 553.2M | 252 |
| 2012 | $23.12 | $25.30 | $20.39 | $23.49 | +3.5% | 562.4M | 250 |
| 2011 | $23.53 | $27.07 | $21.30 | $22.69 | -2.6% | 637.4M | 252 |
| 2010 | $21.28 | $23.39 | $17.62 | $23.29 | +11.9% | 493.4M | 252 |
| 2009 | $18.23 | $21.19 | $15.17 | $20.81 | +16.2% | 493.4M | 252 |
| 2008 | $26.68 | $38.81 | $16.16 | $17.91 | -31.8% | 264.7M | 253 |
| 2007 | $19.71 | $26.80 | $18.11 | $26.27 | +31.6% | 81M | 251 |
| 2006 | $19.46 | $21.54 | $17.63 | $19.96 | n/a | 85.7M | 228 |
DBC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $30.91 | -8.0% |
| October 2026 | $33.61 | +4.0% |
| September 2026 | $32.32 | +3.3% |
| August 2026 | $31.30 | +6.3% |
| July 2026 | $29.45 | +10.5% |
| June 2026 | $26.66 | -9.6% |
| May 2026 | $29.48 | -5.2% |
| April 2026 | $31.10 | +7.4% |
| March 2026 | $28.95 | +15.3% |
| February 2026 | $25.10 | +2.7% |
| January 2026 | $24.43 | +9.3% |
| December 2025 | $22.36 | +0.2% |
About the DBC data
Daily bars. 5,225 sessions from Feb 6, 2006 to Nov 12, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 6, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3ADBC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- DBA Invesco DB Agriculture Fund
- DBAR IMGP DBI Absolute Return ETF
- DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
- DBB Invesco DB Base Metals Fund
- DBE Invesco DB Energy Fund
- DBEF Xtrackers MSCI EAFE Hedged Equity ETF
- DBEM Xtrackers MSCI Emerging Markets Hedged Equity ETF
- DBEU Xtrackers MSCI Europe Hedged Equity ETF
Common questions
DBC share price history
