Home

Free Dividend Report

DBC Dividend History

DBC Historical Stock Prices

Preferred Stock Newsletter

DBC Options Chain

DBC Message Board

Video: Compound Annual Growth Rate (CAGR) Definition


DBC Historical Price Range
Date	Open	High	Low	Close	Volume
09/04/2026	$31.74	$31.96	$31.50	$31.90	835.00K
09/08/2026	$32.27	$32.42	$32.14	$32.40	700.40K
09/09/2026	$32.81	$32.88	$32.68	$32.85	578.70K
09/10/2026	$33.19	$33.63	$33.06	$33.62	1.02M
09/11/2026	$33.11	$33.23	$32.99	$33.16	577.00K

About Invesco DB Commodity Index Tracking Fund

Invesco DB Commodity Index Tracking Fund invests in futures contracts in an attempt to track the DBIQ Optimum Yield Diversified Commodity Index Excess ReturnTM (the Index). The Index is intended to reflect the change in market value of the commodity sector. The commodities comprising the Index are Light Sweet Crude Oil, Ultra Low Sulphur Diesel, Aluminum, Gold, Corn, Wheat, Brent Crude Oil, Copper Grade A, Natural Gas, Reformulated Gasoline Blendstock for Oxygen Blending Gasoline, Silver, Soybeans, Sugar and Zinc. Co. provides common units of beneficial interest (the Shares) only to certain eligible financial institutions in one or more blocks of 200,000 Shares, called a Basket.

Invesco DB Commodity Index Tracking Fund (DBC) has the following price history information. Looking back at DBC historical stock prices for the last five trading days, on September 04, 2026, DBC opened at $31.74, traded as high as $31.96 and as low as $31.50, and closed at $31.90. Trading volume was a total of 835.00K shares. On September 08, 2026, DBC opened at $32.27, traded as high as $32.42 and as low as $32.14, and closed at $32.40. Trading volume was a total of 700.40K shares. On September 09, 2026, DBC opened at $32.81, traded as high as $32.88 and as low as $32.68, and closed at $32.85. Trading volume was a total of 578.70K shares. On September 10, 2026, DBC opened at $33.19, traded as high as $33.63 and as low as $33.06, and closed at $33.62. Trading volume was a total of 1.02M shares. On September 11, 2026, DBC opened at $33.11, traded as high as $33.23 and as low as $32.99, and closed at $33.16. Trading volume was a total of 577.00K shares.

DBC Historical Stock Prices By Date:

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Invesco DB Commodity Index Tracking Fund shares, starting with a $10,000 purchase of DBC, and working forward through the historical stock price information to today.

Growth of $10,000.00 With Dividends Reinvested
Start date:	09/14/2016
End date:	09/11/2026
Start price/share:	$14.35
End price/share:	$33.16
Starting shares:	696.86
Ending shares:	823.74
Dividends reinvested/share:	$3.54
Total return:	173.15%
Average Annual Total Return:	10.57%
Starting investment:	$10,000.00
Ending investment:	$27,305.71
Years:	10.00

Growth of $10,000.00 Without Dividends Reinvested
Start date:	09/14/2016
End date:	09/11/2026
Start price/share:	$14.35
End price/share:	$33.16
Dividends collected/share:	$3.54
Total return:	155.73%
Average Annual Total Return:	9.85%
Starting investment:	$10,000.00
Ending investment:	$25,579.31
Years:	10.00

DBC Historical Closing Prices
Date	Close
09/04/2026	$31.90
09/08/2026	$32.40
09/09/2026	$32.85
09/10/2026	$33.62
09/11/2026	$33.16

Financials Historical Prices

DBC is categorized under the Financials sector; below are some other companies in the same sector:

DBCN Historical Stock Prices
DBE Historical Stock Prices
DBEF Historical Stock Prices
DBEM Historical Stock Prices
DBGR Historical Stock Prices
DBJP Historical Stock Prices
DBL Historical Stock Prices
DBO Historical Stock Prices
DBP Historical Stock Prices
DBS Historical Stock Prices

Free DBC Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

Join HistoricalStockPrice.com
Create a FREE account to continue Already have an account? LOG IN

Full Disclaimer & Terms of Use and Privacy Policy. Important: If you are in Canada or the European Union, you must click here for an alternate registration page.

✓

Immediate access to our DBC historical stock price page as well as our full coverage universe of price history

✓

Complimentary report on monthly dividend paying stocks

✓

Daily market updates from our Contrarian Outlook team

✓

Join FREE with just your email address

Welcome back!

HistoricalStockPrice.com and parent company BNK Invest, Inc. value our relationship with you and would like to continue providing accurate and tailored communications to fit your investing needs. To receive our publications and other relevant communications, Canada's anti-spam legislation (''CASL'') and the European Union's General Data Protection Regulation (''GPDR'') requires us to obtain your express consent. Please provide your consent to continue. In any email we send, you will be given the option to withdraw your consent or unsubscribe from any or all of our newsletters or publications at any time.

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.

DBC Historical Stock Prices By Date:

DBC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved