DBC: PowerShares DB Commodity Index Tracking Fund

As of Friday, August 22nd, 2025

$ 22.08

+0.09 +0.41%

Open: 21.97
High: 22.12
Low: 21.97
Volume: 251,188
Previous Close on Thursday, August 21st, 2025

$ 21.99

+0.13 +0.59%

Open: 21.86
High: 22.02
Low: 21.83
Volume: 545,890

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 21.97 22.12 21.97 22.08 251,188 +0.09 +0.41
2025-08-21 21.86 22.02 21.83 21.99 545,890 +0.13 +0.59
2025-08-20 21.77 21.87 21.75 21.86 443,816 +0.24 +1.11
2025-08-19 21.70 21.71 21.59 21.62 378,262 -0.17 -0.78
2025-08-18 21.65 21.86 21.61 21.79 658,666 +0.02 +0.09
2025-08-15 21.71 21.83 21.71 21.77 192,675 -0.07 -0.32
2025-08-14 21.79 21.85 21.73 21.84 394,120 +0.09 +0.41
2025-08-13 21.81 21.82 21.62 21.75 526,123 -0.03 -0.14
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 22.12
On 2025-08-22		 21.59
On 2025-08-19		 0.31 1.42 21.86
On 2025-08-18		 21.59
On 2025-08-19		 -1.21 21.87
10D 22.12
On 2025-08-22		 21.59
On 2025-08-19		 0.24 1.10 21.91
On 2025-08-11		 21.59
On 2025-08-19		 -1.45 21.84
20D 22.75
On 2025-07-30		 21.59
On 2025-08-19		 -0.09 -0.41 22.75
On 2025-07-30		 21.59
On 2025-08-19		 -5.10 22.00
WTD 22.12
On 2025-08-22		 21.59
On 2025-08-19		 0.31 1.42 21.86
On 2025-08-18		 21.59
On 2025-08-19		 -1.21 21.87
MTD 22.45
On 2025-08-01		 21.59
On 2025-08-19		 -0.37 -1.65 22.45
On 2025-08-01		 21.59
On 2025-08-19		 -3.83 21.86
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
JNK

SPDR Barclays High Yield Bond ETF

97.43 +0.81 +0.84 5,272,768
PK

Park Hotels & Resorts Inc.

11.84 +0.67 +6.00 4,233,099
NDXE

NASDAQ 100 Equal Weighted Index

8,358.08 +138.60 +1.69
MDY

SPDR S&P MidCap 400 ETF

595.56 +16.03 +2.77 1,440,744
DBC

PowerShares DB Commodity Index Tracking Fund

22.08 +0.09 +0.41 251,188