DBC: PowerShares DB Commodity Index Tracking Fund

As of Thursday, April 30th, 2026

$ 31.10

+0.02 +0.06%

Open: 30.79
High: 31.11
Low: 30.79
Volume: 2,142,117
Previous Close on Wednesday, April 29th, 2026

$ 31.08

+0.74 +2.44%

Open: 30.83
High: 31.11
Low: 30.83
Volume: 1,884,352

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-30 30.79 31.11 30.79 31.10 2,142,116 +0.02 +0.06
2026-04-29 30.83 31.11 30.83 31.08 1,884,352 +0.74 +2.44
2026-04-28 30.19 30.35 30.11 30.34 1,564,035 +0.25 +0.83
2026-04-27 30.00 30.25 29.97 30.09 1,478,186 +0.23 +0.77
2026-04-24 29.74 29.90 29.58 29.86 97,254 -0.03 -0.10
2026-04-23 29.52 30.04 29.50 29.89 1,074,281 +0.38 +1.29
2026-04-22 29.33 29.58 29.33 29.51 1,230,131 +0.30 +1.03
2026-04-21 28.77 29.28 28.73 29.21 80,114 +0.54 +1.88
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 31.11
On 2026-04-29		 29.58
On 2026-04-24		 1.21 4.05 31.11
On 2026-04-29		 30.79
On 2026-04-30		 -1.03 30.49
10D 31.11
On 2026-04-29		 27.84
On 2026-04-17		 1.99 6.84 30.04
On 2026-04-23		 29.58
On 2026-04-24		 -1.55 29.80
20D 31.11
On 2026-04-29		 27.84
On 2026-04-17		 2.42 8.44 29.76
On 2026-04-07		 27.84
On 2026-04-17		 -6.45 29.39
WTD 31.11
On 2026-04-29		 29.97
On 2026-04-27		 1.24 4.15 31.11
On 2026-04-29		 30.79
On 2026-04-30		 -1.03 30.65
MTD 31.11
On 2026-04-29		 27.84
On 2026-04-17		 2.15 7.43 29.76
On 2026-04-07		 27.84
On 2026-04-17		 -6.45 29.36
As of Thursday, April 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.93 +6.36 +2.24 7,590,089
KO

The Coca-Cola Company

78.76 -0.11 -0.14 15,018,534
PFE

Pfizer Inc.

26.70 +0.44 +1.68 38,391,917
VZ

Verizon Communications Inc.

48.03 +1.42 +3.05 34,545,838
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,652.14 +790.33 +1.62 733,121,881
DJTA

Dow Jones Transportation Average

20,793.52 +262.22 +1.28 112,435,749
SPX

S&P 500 Index

7,209.01 +73.06 +1.02
OEX

S&P 100 Index

3,552.47 +28.36 +0.80
NDX

NASDAQ 100 Index

27,452.12 +265.13 +0.98
NYA

NYSE Composite Index

23,144.64 +393.13 +1.73
XAX

NYSE AMEX Composite Index

9,172.26 +243.52 +2.73
RUI

RUSSELL 1000 Index

3,923.58 +41.91 +1.08
RUT

Russell 2000 Index

2,799.90 +60.43 +2.21
RUA

Russell 3000 Index

4,094.31 +45.84 +1.13
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 -0.33 -1.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.61 -0.38 -1.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 -0.67 -3.23
 
Recent
Ticker Last Chg %Chg Volume
DBC

PowerShares DB Commodity Index Tracking Fund

31.10 +0.02 +0.06 2,142,117