DBC

Exchangesession close: 32.34USD / shareMarket closedlast close 30 Sepsession change: +1.05%

DBC

DBC on the exchangesession close: 32.34session change: +1.05%Market closedlast close 30 Sep

reading

Price

DBC daily, exchange

Bar: 2026-09-30
O: 32.57
H: 32.62
L: 32.32
C: 32.34
VWAP: 32.48
Vol: 35.9K shares
Trades: 199

66 daily bars, 2026-06-29 to 2026-09-30. Open, high, low and close all read from the exchange route. Drag to pan, wheel to zoom, double click to reset.

Session high: session high: 32.62
Session low: session low: 32.32
Exchange volume: exchange volume: 1.16M USD
5 session change: five session change: -1.66%

The session

2026-09-30

Last: exchange price: 32.34 USD2026-09-30 19:59:40 UTC
Session change: the session's change against the previous close: +1.05%
Previous close: previous close: 32.00 USD
Last regular print: last regular print on the exchange: 32.34 USD19:59:40 UTC
Volume: exchange volume in shares: 35,935shares, 1.16M at the close
Trades: exchange trade count in the session: 199prints, 156 the session before

Alpaca, readlast close 30 Sep

The session

2026-09-30

Last: exchange price: 32.34 USD2026-09-30 19:59:40 UTC
Session change: the session's change against the previous close: +1.05%
Previous close: previous close: 32.00 USD
Last regular print: last regular print on the exchange: 32.34 USD19:59:40 UTC
Volume: exchange volume in shares: 35,935shares, 1.16M at the close
Trades: exchange trade count in the session: 199prints, 156 the session before

Alpaca, readlast close 30 Sep

Price

DBC daily closes

30.0032.00

Session: 2026-09-30
Open: 32.57
High: 32.62
Low: 32.32
Close: 32.34
Volume: 35,935

49 sessions, 2026-07-23 to 2026-09-30. Daily closes from the exchange route. Tap to select a session, drag sideways to scrub.

Daily sessions, oldest first.
Date	Open	High	Low	Close	Volume
2026-07-23	30.31	30.555	30.285	30.31	29330
2026-07-24	30.06	30.15	29.87	30.09	39113
2026-07-27	29.36	29.36	29.01	29.02	27194
2026-07-28	28.78	28.9	28.48	28.59	18557
2026-07-29	29.29	29.495	29.24	29.41	64793
2026-07-30	29.26	29.39	29.25	29.325	26788
2026-07-31	29.52	29.54	29.3	29.455	32931
2026-08-03	28.78	28.91	28.6	28.88	52081
2026-08-04	28.355	28.46	28.21	28.32	64448
2026-08-05	28.48	28.54	28.33	28.46	26768
2026-08-06	28.62	28.91	28.62	28.86	19125
2026-08-07	28.92	29.115	28.905	28.92	25859
2026-08-10	29.485	29.96	29.46	29.925	55777
2026-08-11	29.76	29.985	29.74	29.98	7671
2026-08-12	29.94	30.12	29.94	30.105	77636
2026-08-13	29.82	29.96	29.64	29.77	19612
2026-08-14	29.76	30.005	29.76	30.005	7909
2026-08-17	30.15	30.57	30.15	30.57	15762
2026-08-18	30.62	30.625	30.48	30.48	22092
2026-08-19	30.69	30.88	30.69	30.73	16278
2026-08-20	31.03	31.105	31.01	31.1	6085
2026-08-21	31.275	31.345	31.2	31.25	6920
2026-08-24	31.155	31.155	30.895	30.945	44329
2026-08-25	30.495	30.64	30.43	30.43	25567
2026-08-26	30.4	30.715	30.4	30.525	40611
2026-08-27	30.6	30.94	30.58	30.86	13835
2026-08-28	30.82	30.92	30.69	30.795	20615
2026-08-31	31.25	31.3	31.165	31.29	23099
2026-09-01	31.48	31.965	31.46	31.95	142177
2026-09-02	31.8	32	31.74	31.91	47109
2026-09-03	31.9	32.11	31.9	31.95	29594
2026-09-04	31.71	31.95	31.52	31.905	32163
2026-09-08	32.28	32.395	32.14	32.375	26610
2026-09-09	32.76	32.865	32.68	32.86	14511
2026-09-10	33.16	33.61	33.07	33.61	63757
2026-09-11	33.09	33.21	33.02	33.15	39256
2026-09-14	33.45	33.57	33.015	33.1	92410
2026-09-15	33.49	33.745	33.48	33.67	47132
2026-09-16	33.61	33.61	33.085	33.15	52601
2026-09-17	32.98	33.2	32.98	33.04	25630
2026-09-18	33.18	33.19	32.86	32.86	35869
2026-09-21	32.63	32.66	32.43	32.59	24610
2026-09-22	32.41	32.68	32.33	32.445	40993
2026-09-23	32.59	32.9	32.59	32.88	34978
2026-09-24	32.985	33.41	32.91	33.165	58003
2026-09-25	32.795	32.925	32.49	32.625	45944
2026-09-28	32.67	32.79	32.24	32.49	42513
2026-09-29	32.055	32.22	32	32	33417
2026-09-30	32.57	32.615	32.32	32.335	35935

Open the chart