Skip to main content
/
Invesco DB Agriculture Fund (DBA)
NYSEARCA: DBA · Real-Time Price · USD
26.34
-0.13 (-0.49%)
Mar 31, 2025, 4:00 PM EDT - Market closed

DBA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202526.4526.4626.3826.42--0.19%37,398
Mar 28, 202526.3926.4726.2926.4726.470.15%83,991
Mar 27, 202526.4526.4826.2626.4326.43-0.53%182,466
Mar 26, 202526.6826.6926.5526.5726.57-0.75%124,715
Mar 25, 202526.7126.8026.6526.7726.770.34%120,683
Mar 24, 202526.8026.8026.6526.6826.68-0.22%345,114
Mar 21, 202526.8026.8326.6826.7426.74-0.59%206,329
Mar 20, 202526.7727.0326.7726.9026.900.19%245,952
Mar 19, 202526.8626.9726.8426.8526.85-0.04%246,534
Mar 18, 202526.9527.0026.7926.8626.86-243,538
Mar 17, 202526.6626.8626.6626.8626.861.51%170,170
Mar 14, 202526.4226.4926.3126.4626.46-0.60%286,427
Mar 13, 202526.7026.7426.6126.6226.620.15%205,839
Mar 12, 202526.5626.6326.5126.5826.58-0.23%350,893
Mar 11, 202526.6326.7526.6126.6426.640.04%181,461
Mar 10, 202526.6326.7526.5126.6326.630.49%375,468
Mar 7, 202526.3526.5326.3326.5026.500.80%401,353
Mar 6, 202526.1326.3726.0426.2926.29-0.38%713,955
Mar 5, 202526.4526.4926.2226.3926.390.76%514,758
Mar 4, 202525.9526.2625.8626.1926.190.54%859,386
Mar 3, 202526.3126.3525.9926.0526.05-1.66%779,027
Feb 28, 202526.8126.8126.4526.4926.49-1.19%468,968
Feb 27, 202526.9726.9826.7726.8126.81-1.14%313,062
Feb 26, 202527.0927.1927.0927.1227.120.22%148,375
Feb 25, 202526.9627.0826.8427.0627.060.11%382,671
Feb 24, 202527.4827.4826.9827.0327.03-1.89%582,835
Feb 21, 202527.7127.7127.4827.5527.55-1.33%363,927
Feb 20, 202528.1228.1227.8627.9227.92-1.06%305,229
Feb 19, 202528.4528.4928.1528.2228.22-0.56%230,787
Feb 18, 202528.2028.3928.1128.3828.380.75%556,033
Feb 14, 202528.3328.4428.1028.1728.17-0.07%301,807
Feb 13, 202528.0728.3328.0628.1928.190.79%662,374
Feb 12, 202527.8428.0027.8427.9727.970.29%241,680
Feb 11, 202527.8527.9927.8027.8927.89-891,899
Feb 10, 202527.7027.9027.6727.8927.891.16%759,505
Feb 7, 202527.5727.6727.4527.5727.57-0.40%731,498
Feb 6, 202527.8327.8327.6127.6827.68-0.68%169,751
Feb 5, 202527.6927.8927.6927.8727.870.50%738,381
Feb 4, 202527.6727.8027.6227.7327.730.33%247,876
Feb 3, 202527.6327.8327.5027.6427.640.14%482,823
Jan 31, 202527.3227.6927.2427.6027.60-0.43%366,574
Jan 30, 202527.8827.8827.6627.7227.72-0.72%171,833
Jan 29, 202527.8328.0227.8027.9227.921.31%351,725
Jan 28, 202527.3227.6227.3127.5627.560.88%237,444
Jan 27, 202527.2727.3227.1627.3227.32-0.15%259,971
Jan 24, 202527.2427.4327.2027.3627.360.37%171,095
Jan 23, 202527.2127.3827.1527.2627.260.15%325,882
Jan 22, 202526.9927.2426.9927.2227.221.11%401,452
Jan 21, 202526.8826.9426.8026.9226.921.20%268,944
Jan 17, 202526.5726.6826.5426.6026.600.99%360,717