Skip to main content
logo
Invesco DB Agriculture Fund (DBA)
NYSEARCA: DBA · Real-Time Price · USD
25.90
-0.13 (-0.50%)
Jul 21, 2025, 4:00 PM - Market closed

DBA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202525.9425.9625.7925.9025.90-0.50%238,562
Jul 18, 202525.9026.1125.9026.0326.030.97%123,623
Jul 17, 202525.7625.8525.6525.7825.78-0.39%452,672
Jul 16, 202525.7225.8925.7225.8825.881.01%125,519
Jul 15, 202525.7425.8425.6225.6225.62-1.00%238,960
Jul 14, 202525.9525.9825.7825.8825.880.43%117,826
Jul 11, 202525.8625.9225.7625.7725.77-334,067
Jul 10, 202525.9225.9225.7025.7725.77-0.62%187,669
Jul 9, 202525.7825.9325.7425.9325.930.74%121,546
Jul 8, 202525.7225.7425.5925.7425.740.12%120,923
Jul 7, 202525.6725.7425.6025.7125.71-0.70%237,427
Jul 3, 202525.9326.0725.8925.8925.890.08%184,037
Jul 2, 202525.6525.9025.5925.8725.870.86%216,948
Jul 1, 202525.8225.8525.6425.6525.65-1.91%404,399
Jun 30, 202526.2526.3126.1326.1526.15-0.68%168,812
Jun 27, 202526.1926.3526.1026.3326.330.73%91,111
Jun 26, 202526.0826.2326.0126.1426.140.23%383,673
Jun 25, 202526.2726.2726.0326.0826.08-0.80%227,962
Jun 24, 202526.2826.4726.2826.2926.29-0.72%405,721
Jun 23, 202526.3726.5826.3726.4826.480.27%569,083
Jun 20, 202526.6026.6326.3926.4126.41-1.38%991,528
Jun 18, 202526.8226.9026.7426.7826.78-0.41%402,200
Jun 17, 202527.1127.1426.8826.8926.89-1.03%146,035
Jun 16, 202526.9627.2026.9127.1727.170.78%152,789
Jun 13, 202526.8227.0426.8026.9626.96-0.19%334,719
Jun 12, 202527.1327.2226.9927.0127.01-0.15%140,112
Jun 11, 202527.1627.1827.0227.0527.05-0.07%190,069
Jun 10, 202527.2927.3426.9927.0727.07-1.17%365,787
Jun 9, 202527.4427.4627.3427.3927.39-0.33%469,089
Jun 6, 202527.5027.5927.3227.4827.480.81%293,202
Jun 5, 202527.1127.3027.0427.2627.261.34%289,696
Jun 4, 202526.8026.9226.7826.9026.900.75%225,076
Jun 3, 202526.6026.8526.5326.7026.700.26%216,681
Jun 2, 202526.8126.8926.6226.6326.63-0.26%217,164
May 30, 202526.6226.7526.6226.7026.700.49%261,252
May 29, 202526.5926.5926.4726.5726.57-0.56%253,390
May 28, 202526.8826.8826.7126.7226.72-1.07%228,519
May 27, 202527.1527.1926.9427.0127.01-0.48%269,466
May 23, 202527.0827.1927.0227.1427.14-0.95%237,498
May 22, 202527.4627.5127.3627.4027.40-1.01%246,509
May 21, 202527.7227.8427.5427.6827.680.11%449,926
May 20, 202527.7127.7127.5227.6527.650.25%179,352
May 19, 202527.3827.5927.3827.5827.580.88%414,869
May 16, 202527.4327.5027.1927.3427.34-0.22%358,276
May 15, 202527.1027.4226.9527.4027.400.62%231,848
May 14, 202527.3227.3527.1927.2327.23-0.55%173,594
May 13, 202527.1327.4527.1327.3827.381.44%315,279
May 12, 202526.9927.0426.9526.9926.99-0.11%210,138
May 9, 202527.0827.1626.9227.0227.020.41%180,723
May 8, 202526.7326.9326.7326.9126.910.15%196,503