Invesco DB Agriculture Fund (DBA)
NYSEARCA: DBA · Real-Time Price · USD
25.88
-0.06 (-0.23%)
Nov 21, 2025, 4:00 PM EST - Market closed
DBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 25.81 | 25.93 | 25.65 | 25.88 | 25.88 | -0.23% | 546,722 |
| Nov 20, 2025 | 26.25 | 26.25 | 25.93 | 25.94 | 25.94 | -0.57% | 232,891 |
| Nov 19, 2025 | 26.31 | 26.33 | 26.07 | 26.09 | 26.09 | -1.17% | 209,472 |
| Nov 18, 2025 | 26.45 | 26.50 | 26.37 | 26.40 | 26.40 | -0.11% | 87,803 |
| Nov 17, 2025 | 26.12 | 26.44 | 26.12 | 26.43 | 26.43 | 1.30% | 268,655 |
| Nov 14, 2025 | 26.18 | 26.34 | 26.07 | 26.09 | 26.09 | -0.57% | 208,112 |
| Nov 13, 2025 | 26.39 | 26.41 | 26.22 | 26.24 | 26.24 | -0.61% | 172,329 |
| Nov 12, 2025 | 26.42 | 26.43 | 26.34 | 26.40 | 26.40 | -0.53% | 121,838 |
| Nov 11, 2025 | 26.54 | 26.61 | 26.51 | 26.54 | 26.54 | -0.26% | 133,548 |
| Nov 10, 2025 | 26.23 | 26.64 | 26.18 | 26.61 | 26.61 | 1.56% | 212,217 |
| Nov 7, 2025 | 26.17 | 26.21 | 26.06 | 26.20 | 26.20 | 0.34% | 118,021 |
| Nov 6, 2025 | 26.34 | 26.35 | 26.06 | 26.11 | 26.11 | -1.66% | 296,612 |
| Nov 5, 2025 | 26.75 | 26.76 | 26.54 | 26.55 | 26.55 | -0.38% | 133,160 |
| Nov 4, 2025 | 26.82 | 26.87 | 26.61 | 26.65 | 26.65 | -1.00% | 153,497 |
| Nov 3, 2025 | 26.56 | 26.94 | 26.55 | 26.92 | 26.92 | 2.09% | 183,925 |
| Oct 31, 2025 | 26.30 | 26.37 | 26.25 | 26.37 | 26.37 | 0.42% | 105,989 |
| Oct 30, 2025 | 26.19 | 26.33 | 26.05 | 26.26 | 26.26 | -0.23% | 230,833 |
| Oct 29, 2025 | 26.14 | 26.45 | 26.14 | 26.32 | 26.32 | 0.61% | 186,363 |
| Oct 28, 2025 | 26.19 | 26.35 | 26.09 | 26.16 | 26.16 | -0.49% | 249,934 |
| Oct 27, 2025 | 26.48 | 26.50 | 26.20 | 26.29 | 26.29 | -1.13% | 274,351 |
| Oct 24, 2025 | 26.80 | 26.80 | 26.54 | 26.59 | 26.59 | -1.23% | 382,999 |
| Oct 23, 2025 | 27.15 | 27.19 | 26.89 | 26.92 | 26.92 | -0.15% | 132,814 |
| Oct 22, 2025 | 26.99 | 27.04 | 26.90 | 26.96 | 26.96 | 0.48% | 216,895 |
| Oct 21, 2025 | 26.76 | 26.85 | 26.67 | 26.83 | 26.83 | 0.22% | 104,373 |
| Oct 20, 2025 | 26.73 | 26.81 | 26.63 | 26.77 | 26.77 | 0.87% | 138,263 |
| Oct 17, 2025 | 26.58 | 26.63 | 26.45 | 26.54 | 26.54 | -0.71% | 106,915 |
| Oct 16, 2025 | 26.68 | 26.82 | 26.68 | 26.73 | 26.73 | 0.56% | 120,007 |
| Oct 15, 2025 | 26.74 | 26.78 | 26.54 | 26.58 | 26.58 | -0.04% | 153,818 |
| Oct 14, 2025 | 26.45 | 26.73 | 26.43 | 26.59 | 26.59 | 0.68% | 363,547 |
| Oct 13, 2025 | 26.43 | 26.45 | 26.33 | 26.41 | 26.41 | 0.34% | 123,804 |
| Oct 10, 2025 | 26.42 | 26.44 | 26.14 | 26.32 | 26.32 | -0.64% | 360,684 |
| Oct 9, 2025 | 26.60 | 26.60 | 26.46 | 26.49 | 26.49 | -0.56% | 128,133 |
| Oct 8, 2025 | 26.55 | 26.64 | 26.55 | 26.64 | 26.64 | 0.15% | 145,894 |
| Oct 7, 2025 | 26.59 | 26.63 | 26.51 | 26.60 | 26.60 | -0.52% | 176,912 |
| Oct 6, 2025 | 26.69 | 26.77 | 26.64 | 26.74 | 26.74 | 0.26% | 146,608 |
| Oct 3, 2025 | 26.68 | 26.76 | 26.61 | 26.67 | 26.67 | -0.04% | 339,388 |
| Oct 2, 2025 | 26.74 | 26.74 | 26.60 | 26.68 | 26.68 | -0.48% | 231,199 |
| Oct 1, 2025 | 26.70 | 26.82 | 26.66 | 26.81 | 26.81 | 0.19% | 284,337 |
| Sep 30, 2025 | 26.82 | 26.88 | 26.74 | 26.76 | 26.76 | -0.56% | 262,739 |
| Sep 29, 2025 | 26.97 | 27.04 | 26.88 | 26.91 | 26.91 | -0.26% | 215,071 |
| Sep 26, 2025 | 26.90 | 27.01 | 26.86 | 26.98 | 26.98 | 0.52% | 431,583 |
| Sep 25, 2025 | 26.91 | 26.91 | 26.72 | 26.84 | 26.84 | -0.22% | 95,954 |
| Sep 24, 2025 | 26.98 | 26.99 | 26.88 | 26.90 | 26.90 | 0.34% | 120,868 |
| Sep 23, 2025 | 26.78 | 26.99 | 26.75 | 26.81 | 26.81 | -0.15% | 159,348 |
| Sep 22, 2025 | 26.76 | 26.86 | 26.72 | 26.85 | 26.85 | -0.44% | 197,933 |
| Sep 19, 2025 | 26.93 | 27.06 | 26.87 | 26.97 | 26.97 | -0.41% | 215,449 |
| Sep 18, 2025 | 27.10 | 27.11 | 26.97 | 27.08 | 27.08 | -0.37% | 194,676 |
| Sep 17, 2025 | 27.49 | 27.50 | 27.12 | 27.18 | 27.18 | -2.09% | 516,325 |
| Sep 16, 2025 | 27.86 | 27.92 | 27.73 | 27.76 | 27.76 | -0.54% | 154,689 |
| Sep 15, 2025 | 27.79 | 28.01 | 27.79 | 27.91 | 27.91 | 1.49% | 204,005 |