Skip to main content
logo
Invesco DB Agriculture Fund (DBA)
NYSEARCA: DBA · Real-Time Price · USD
26.37
+0.11 (0.42%)
Oct 31, 2025, 4:00 PM EDT - Market closed

DBA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202526.3026.3726.2526.3726.370.42%105,989
Oct 30, 202526.1926.3326.0526.2626.26-0.23%230,833
Oct 29, 202526.1426.4526.1426.3226.320.61%186,363
Oct 28, 202526.1926.3526.0926.1626.16-0.49%249,934
Oct 27, 202526.4826.5026.2026.2926.29-1.13%274,351
Oct 24, 202526.8026.8026.5426.5926.59-1.23%382,999
Oct 23, 202527.1527.1926.8926.9226.92-0.15%132,814
Oct 22, 202526.9927.0426.9026.9626.960.48%216,895
Oct 21, 202526.7626.8526.6726.8326.830.22%104,373
Oct 20, 202526.7326.8126.6326.7726.770.87%138,263
Oct 17, 202526.5826.6326.4526.5426.54-0.71%106,915
Oct 16, 202526.6826.8226.6826.7326.730.56%120,007
Oct 15, 202526.7426.7826.5426.5826.58-0.04%153,818
Oct 14, 202526.4526.7326.4326.5926.590.68%363,547
Oct 13, 202526.4326.4526.3326.4126.410.34%123,804
Oct 10, 202526.4226.4426.1426.3226.32-0.64%360,684
Oct 9, 202526.6026.6026.4626.4926.49-0.56%128,133
Oct 8, 202526.5526.6426.5526.6426.640.15%145,894
Oct 7, 202526.5926.6326.5126.6026.60-0.52%176,912
Oct 6, 202526.6926.7726.6426.7426.740.26%146,608
Oct 3, 202526.6826.7626.6126.6726.67-0.04%339,388
Oct 2, 202526.7426.7426.6026.6826.68-0.48%231,199
Oct 1, 202526.7026.8226.6626.8126.810.19%284,337
Sep 30, 202526.8226.8826.7426.7626.76-0.56%262,739
Sep 29, 202526.9727.0426.8826.9126.91-0.26%215,071
Sep 26, 202526.9027.0126.8626.9826.980.52%431,583
Sep 25, 202526.9126.9126.7226.8426.84-0.22%95,954
Sep 24, 202526.9826.9926.8826.9026.900.34%120,868
Sep 23, 202526.7826.9926.7526.8126.81-0.15%159,348
Sep 22, 202526.7626.8626.7226.8526.85-0.44%197,933
Sep 19, 202526.9327.0626.8726.9726.97-0.41%215,449
Sep 18, 202527.1027.1126.9727.0827.08-0.37%194,676
Sep 17, 202527.4927.5027.1227.1827.18-2.09%516,325
Sep 16, 202527.8627.9227.7327.7627.76-0.54%154,689
Sep 15, 202527.7928.0127.7927.9127.911.49%204,005
Sep 12, 202527.4027.5427.3727.5027.500.33%170,250
Sep 11, 202527.2427.4327.2327.4127.410.74%283,778
Sep 10, 202527.2027.2927.1727.2127.210.41%98,938
Sep 9, 202527.3327.3827.1027.1027.10-0.66%96,878
Sep 8, 202527.1727.3027.0827.2827.280.44%135,306
Sep 5, 202527.0827.2227.0827.1627.16-0.29%117,467
Sep 4, 202527.2427.2727.1127.2427.24-0.29%164,504
Sep 3, 202527.4527.4927.3127.3227.32-0.47%236,271
Sep 2, 202527.5027.5027.3327.4527.45-1.15%206,316
Aug 29, 202527.5027.7727.5027.7727.770.91%249,590
Aug 28, 202527.6227.6227.5127.5227.52-0.58%180,396
Aug 27, 202527.4627.7727.4527.6827.680.95%138,454
Aug 26, 202527.4527.4727.3427.4227.42-0.58%173,504
Aug 25, 202527.5927.7127.5327.5827.58-0.04%201,336
Aug 22, 202527.3627.6027.3327.5927.591.14%227,697