Invesco DB Agriculture Fund (DBA)
NYSEARCA: DBA · Real-Time Price · USD
26.05
-0.07 (-0.29%)
Feb 26, 2026, 2:26 PM EST - Market open
DBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | - | 0.04% | 12,666 |
| Feb 25, 2026 | 26.01 | 26.14 | 25.96 | 26.12 | 26.12 | 0.42% | 236,679 |
| Feb 24, 2026 | 25.92 | 26.04 | 25.92 | 26.01 | 26.01 | 0.15% | 196,589 |
| Feb 23, 2026 | 25.93 | 26.11 | 25.93 | 25.97 | 25.97 | -0.23% | 338,382 |
| Feb 20, 2026 | 25.98 | 26.06 | 25.86 | 26.03 | 26.03 | 0.50% | 357,622 |
| Feb 19, 2026 | 25.75 | 25.92 | 25.73 | 25.90 | 25.90 | 0.23% | 932,837 |
| Feb 18, 2026 | 25.76 | 25.84 | 25.74 | 25.84 | 25.84 | 0.51% | 254,418 |
| Feb 17, 2026 | 25.64 | 25.77 | 25.61 | 25.71 | 25.71 | -0.31% | 175,908 |
| Feb 13, 2026 | 25.85 | 25.86 | 25.73 | 25.79 | 25.79 | -0.39% | 179,148 |
| Feb 12, 2026 | 25.87 | 25.92 | 25.79 | 25.89 | 25.89 | 0.27% | 264,775 |
| Feb 11, 2026 | 25.77 | 25.86 | 25.70 | 25.82 | 25.82 | 0.35% | 149,770 |
| Feb 10, 2026 | 25.75 | 25.79 | 25.72 | 25.73 | 25.73 | -0.08% | 255,812 |
| Feb 9, 2026 | 25.75 | 25.79 | 25.71 | 25.75 | 25.75 | -0.08% | 141,910 |
| Feb 6, 2026 | 25.79 | 25.90 | 25.68 | 25.77 | 25.77 | - | 406,371 |
| Feb 5, 2026 | 25.74 | 25.83 | 25.55 | 25.77 | 25.77 | 0.23% | 378,590 |
| Feb 4, 2026 | 25.67 | 25.93 | 25.65 | 25.71 | 25.71 | -0.16% | 197,944 |
| Feb 3, 2026 | 25.71 | 25.76 | 25.68 | 25.75 | 25.75 | 0.39% | 245,697 |
| Feb 2, 2026 | 25.55 | 25.65 | 25.54 | 25.65 | 25.65 | -0.04% | 195,892 |
| Jan 30, 2026 | 25.81 | 25.81 | 25.56 | 25.66 | 25.66 | -0.81% | 305,019 |
| Jan 29, 2026 | 25.94 | 26.01 | 25.82 | 25.87 | 25.87 | -0.04% | 321,717 |
| Jan 28, 2026 | 25.87 | 25.92 | 25.83 | 25.88 | 25.88 | 0.15% | 210,641 |
| Jan 27, 2026 | 25.86 | 25.86 | 25.80 | 25.84 | 25.84 | 0.31% | 197,024 |
| Jan 26, 2026 | 25.79 | 25.84 | 25.72 | 25.76 | 25.76 | 0.08% | 296,254 |
| Jan 23, 2026 | 25.61 | 25.77 | 25.59 | 25.74 | 25.74 | 0.55% | 207,001 |
| Jan 22, 2026 | 25.62 | 25.65 | 25.58 | 25.60 | 25.60 | 0.20% | 212,288 |
| Jan 21, 2026 | 25.57 | 25.60 | 25.50 | 25.55 | 25.55 | 0.24% | 224,328 |
| Jan 20, 2026 | 25.51 | 25.58 | 25.49 | 25.49 | 25.49 | -0.43% | 218,121 |
| Jan 16, 2026 | 25.69 | 25.70 | 25.56 | 25.60 | 25.60 | 0.04% | 229,029 |
| Jan 15, 2026 | 25.52 | 25.63 | 25.52 | 25.59 | 25.59 | 0.31% | 265,159 |
| Jan 14, 2026 | 25.57 | 25.62 | 25.48 | 25.51 | 25.51 | -0.23% | 366,033 |
| Jan 13, 2026 | 25.56 | 25.65 | 25.55 | 25.57 | 25.57 | -0.23% | 240,749 |
| Jan 12, 2026 | 25.81 | 25.91 | 25.57 | 25.63 | 25.63 | -0.58% | 387,823 |
| Jan 9, 2026 | 25.95 | 25.96 | 25.75 | 25.78 | 25.78 | -0.88% | 312,340 |
| Jan 8, 2026 | 25.96 | 26.05 | 25.96 | 26.01 | 26.01 | 0.39% | 239,812 |
| Jan 7, 2026 | 25.95 | 25.95 | 25.88 | 25.91 | 25.91 | 0.27% | 190,882 |
| Jan 6, 2026 | 25.83 | 25.92 | 25.81 | 25.84 | 25.84 | 0.08% | 276,485 |
| Jan 5, 2026 | 25.67 | 25.85 | 25.67 | 25.82 | 25.82 | 1.02% | 372,353 |
| Jan 2, 2026 | 25.50 | 25.57 | 25.43 | 25.56 | 25.56 | 0.16% | 307,631 |
| Dec 31, 2025 | 25.61 | 25.64 | 25.52 | 25.52 | 25.52 | -0.20% | 677,191 |
| Dec 30, 2025 | 25.60 | 25.63 | 25.55 | 25.57 | 25.57 | -0.31% | 177,074 |
| Dec 29, 2025 | 25.70 | 25.74 | 25.65 | 25.65 | 25.65 | -0.04% | 171,894 |
| Dec 26, 2025 | 25.67 | 25.71 | 25.64 | 25.66 | 25.66 | 0.04% | 316,781 |
| Dec 24, 2025 | 25.56 | 25.67 | 25.54 | 25.65 | 25.65 | 0.67% | 152,888 |
| Dec 23, 2025 | 25.48 | 25.53 | 25.47 | 25.48 | 25.48 | 0.16% | 170,764 |
| Dec 22, 2025 | 25.45 | 25.50 | 25.40 | 25.44 | 25.44 | -2.90% | 385,744 |
| Dec 19, 2025 | 26.14 | 26.25 | 26.13 | 26.20 | 25.29 | 0.19% | 186,217 |
| Dec 18, 2025 | 26.13 | 26.18 | 26.09 | 26.15 | 25.24 | -0.19% | 131,325 |
| Dec 17, 2025 | 26.28 | 26.28 | 26.17 | 26.20 | 25.29 | -0.19% | 58,683 |
| Dec 16, 2025 | 26.32 | 26.34 | 26.22 | 26.25 | 25.34 | -0.34% | 126,152 |
| Dec 15, 2025 | 26.40 | 26.40 | 26.26 | 26.34 | 25.42 | -0.68% | 191,815 |