|
|
Closing price on 11/11/2025
|
|
| Open |
25.30 |
| High |
25.35 |
| Low |
25.05 |
| Volume |
1,419,700 |
| Split-adjusted Price |
25.15 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2025
|
0.00 / 0.00%
|
25.30
|
25.35
|
25.05
|
25.15
|
25.17
|
25.15
|
1,419,700
|
|
|
11/10/2025
|
+0.05 / +0.20%
|
25.10
|
25.30
|
25.00
|
25.15
|
25.16
|
25.15
|
1,810,500
|
|
|
11/7/2025
|
-0.65 / -2.52%
|
25.65
|
25.80
|
25.05
|
25.10
|
25.38
|
25.10
|
2,769,600
|
|
|
11/6/2025
|
-0.05 / -0.19%
|
25.80
|
26.00
|
25.55
|
25.75
|
25.76
|
25.75
|
1,684,600
|
|
|
11/5/2025
|
-0.55 / -2.09%
|
26.35
|
26.35
|
25.80
|
25.80
|
26.02
|
25.80
|
2,598,600
|
|
|
11/4/2025
|
+0.55 / +2.13%
|
25.80
|
26.35
|
25.00
|
26.35
|
25.53
|
26.35
|
5,071,400
|
|
|
11/3/2025
|
-0.75 / -2.82%
|
26.60
|
26.70
|
25.80
|
25.80
|
26.15
|
25.80
|
3,879,800
|
|
|
10/31/2025
|
+0.15 / +0.57%
|
26.55
|
26.95
|
26.45
|
26.55
|
26.62
|
26.55
|
3,065,300
|
|
|
10/30/2025
|
-0.35 / -1.31%
|
26.80
|
26.80
|
26.30
|
26.40
|
26.48
|
26.40
|
2,778,200
|
|
|
10/29/2025
|
+0.95 / +3.68%
|
25.90
|
26.90
|
25.90
|
26.75
|
26.43
|
26.75
|
4,558,600
|
|
|
10/28/2025
|
+0.25 / +0.98%
|
25.50
|
25.80
|
25.35
|
25.80
|
25.56
|
25.80
|
2,196,500
|
|
|
10/27/2025
|
0.00 / 0.00%
|
25.80
|
25.90
|
25.40
|
25.55
|
25.63
|
25.55
|
3,422,200
|
|
|
10/24/2025
|
-0.15 / -0.58%
|
25.70
|
25.85
|
25.25
|
25.55
|
25.55
|
25.55
|
1,878,600
|
|
|
10/23/2025
|
+0.10 / +0.39%
|
25.95
|
26.35
|
25.70
|
25.70
|
25.97
|
25.70
|
2,978,200
|
|
|
10/22/2025
|
-0.10 / -0.39%
|
25.80
|
25.90
|
25.25
|
25.60
|
25.60
|
25.60
|
2,619,000
|
|
|
10/21/2025
|
+0.65 / +2.59%
|
25.10
|
25.90
|
24.90
|
25.70
|
25.28
|
25.70
|
6,700,100
|
|
|
10/20/2025
|
-1.85 / -6.88%
|
26.90
|
27.00
|
25.05
|
25.05
|
25.92
|
25.05
|
7,965,600
|
|
|
10/17/2025
|
-0.10 / -0.37%
|
27.10
|
27.35
|
26.90
|
26.90
|
27.06
|
26.90
|
4,073,200
|
|
|
10/16/2025
|
0.00 / 0.00%
|
27.05
|
27.30
|
26.85
|
27.00
|
27.00
|
27.00
|
4,034,800
|
|
|
10/15/2025
|
-0.20 / -0.74%
|
27.25
|
27.35
|
27.00
|
27.00
|
27.11
|
27.00
|
4,175,300
|
|
|
10/14/2025
|
-0.25 / -0.91%
|
27.45
|
27.75
|
27.05
|
27.20
|
27.33
|
27.20
|
6,612,700
|
|
|
10/13/2025
|
-0.20 / -0.72%
|
27.15
|
27.50
|
27.15
|
27.45
|
27.29
|
27.45
|
4,859,500
|
|
|
10/10/2025
|
-0.15 / -0.54%
|
27.90
|
28.00
|
27.50
|
27.65
|
27.70
|
27.65
|
4,753,600
|
|
|
10/9/2025
|
+0.30 / +1.09%
|
27.70
|
28.15
|
27.60
|
27.80
|
27.91
|
27.80
|
6,098,400
|
|
|
10/8/2025
|
+0.30 / +1.10%
|
27.50
|
27.95
|
27.15
|
27.50
|
27.50
|
27.50
|
4,913,400
|
|
|
10/7/2025
|
-0.40 / -1.45%
|
27.80
|
27.80
|
27.20
|
27.20
|
27.38
|
27.20
|
3,115,500
|
|
|
10/6/2025
|
+0.70 / +2.60%
|
27.10
|
27.60
|
27.05
|
27.60
|
27.43
|
27.60
|
2,752,200
|
|
|
10/3/2025
|
-0.05 / -0.19%
|
26.65
|
27.40
|
26.65
|
26.90
|
26.90
|
26.90
|
4,219,200
|
|
|
10/2/2025
|
-0.45 / -1.64%
|
27.40
|
27.50
|
26.90
|
26.95
|
27.18
|
26.95
|
3,962,600
|
|
|
10/1/2025
|
+0.15 / +0.55%
|
27.45
|
27.55
|
27.30
|
27.40
|
27.43
|
27.40
|
2,591,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:00 PM
|
|
|
|
|