DBC: PowerShares DB Commodity Index Tracking Fund

As of Friday, December 5th, 2025

$ 23.33

+0.14 +0.60%

Open: 23.30
High: 23.44
Low: 23.30
Volume: 502,739
Previous Close on Thursday, December 4th, 2025

$ 23.19

+0.06 +0.26%

Open: 23.12
High: 23.22
Low: 23.05
Volume: 195,747

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 23.30 23.44 23.30 23.33 502,739 +0.14 +0.60
2025-12-04 23.12 23.22 23.05 23.19 195,747 +0.06 +0.26
2025-12-03 23.15 23.20 23.07 23.13 14,077 +0.11 +0.48
2025-12-02 23.07 23.12 22.98 23.02 525,019 -0.10 -0.43
2025-12-01 23.11 23.16 23.07 23.12 679,581 +0.06 +0.26
2025-11-28 22.94 23.09 22.92 23.06 235,532 +0.30 +1.32
2025-11-26 22.57 22.79 22.57 22.76 983,424 +0.24 +1.07
2025-11-25 22.47 22.56 22.37 22.52 224,308 -0.12 -0.53
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 23.44
On 2025-12-05		 22.98
On 2025-12-02		 0.27 1.17 23.16
On 2025-12-01		 22.98
On 2025-12-02		 -0.76 23.16
10D 23.44
On 2025-12-05		 22.37
On 2025-11-25		 0.65 2.87 22.66
On 2025-11-24		 22.37
On 2025-11-25		 -1.30 22.93
20D 23.44
On 2025-12-05		 22.37
On 2025-11-25		 0.48 2.10 23.32
On 2025-11-11		 22.37
On 2025-11-25		 -4.10 22.96
WTD 23.44
On 2025-12-05		 22.98
On 2025-12-02		 0.27 1.17 23.16
On 2025-12-01		 22.98
On 2025-12-02		 -0.76 23.16
MTD 23.44
On 2025-12-05		 22.98
On 2025-12-02		 0.27 1.17 23.16
On 2025-12-01		 22.98
On 2025-12-02		 -0.76 23.16
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
DBC

PowerShares DB Commodity Index Tracking Fund

23.33 +0.14 +0.60 502,739