Skip to main content
Invesco DB Agriculture Fund (DBA)
NYSEARCA: DBA · Real-Time Price · USD
27.60
+0.27 (0.99%)
Dec 20, 2024, 4:00 PM EST - Market closed

DBA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202427.6427.7127.5027.6027.600.99%348,028
Dec 19, 202427.9127.9127.3227.3327.33-1.80%489,745
Dec 18, 202427.8128.0327.7227.8327.830.43%700,913
Dec 17, 202427.6727.7327.5227.7127.71-0.18%167,892
Dec 16, 202427.9827.9927.7527.7627.760.43%176,564
Dec 13, 202427.5227.6427.4927.6427.640.66%118,428
Dec 12, 202427.5527.6327.4327.4627.46-0.11%262,734
Dec 11, 202427.4127.5627.3927.4927.49-0.33%195,044
Dec 10, 202427.6027.7327.5027.5827.580.80%363,591
Dec 9, 202427.4427.4727.1727.3627.360.40%570,498
Dec 6, 202427.0927.2527.0727.2527.250.93%442,718
Dec 5, 202426.8027.0026.8027.0027.001.69%235,939
Dec 4, 202426.6026.6326.5126.5526.550.42%523,373
Dec 3, 202426.5426.5526.4326.4426.44-0.45%414,868
Dec 2, 202426.5026.5826.4326.5626.56-0.75%258,558
Nov 29, 202426.8726.8926.7426.7626.76-0.48%140,559
Nov 27, 202426.8326.9226.8026.8926.890.45%221,843
Nov 26, 202426.5526.7926.5526.7726.770.90%339,756
Nov 25, 202426.6326.7226.5026.5326.530.08%824,520
Nov 22, 202426.4826.6526.4626.5126.510.76%926,376
Nov 21, 202426.3426.3526.2426.3126.31-0.19%331,879
Nov 20, 202426.2126.3626.1126.3626.360.53%435,208
Nov 19, 202426.0726.2226.0226.2226.220.54%441,400
Nov 18, 202425.9026.0925.8426.0826.080.31%350,297
Nov 15, 202425.9426.0525.9026.0026.000.42%294,833
Nov 14, 202425.9226.0425.8425.8925.890.86%496,526
Nov 13, 202425.7125.7525.5825.6725.670.31%298,913
Nov 12, 202425.5625.6325.5225.5925.590.83%215,696
Nov 11, 202425.3525.4225.2325.3825.38-0.35%681,013
Nov 8, 202425.6525.6925.3925.4725.47-0.93%538,790
Nov 7, 202425.3425.7425.3425.7125.712.23%266,138
Nov 6, 202424.9325.1624.8625.1525.15-0.75%258,706
Nov 5, 202425.4025.4025.2925.3425.34-160,339
Nov 4, 202425.3425.5025.2625.3425.340.08%184,262
Nov 1, 202425.5525.5525.3025.3225.32-0.71%192,124
Oct 31, 202425.5525.5525.3325.5025.50-0.12%236,513
Oct 30, 202425.2625.5425.2425.5325.530.79%238,302
Oct 29, 202425.1725.4425.1725.3325.331.16%341,029
Oct 28, 202424.9825.0624.9025.0425.040.81%171,679
Oct 25, 202424.8324.9324.8024.8424.840.12%125,864
Oct 24, 202424.9525.0624.7824.8124.81-1.55%254,922
Oct 23, 202425.0325.2225.0325.2025.20-0.24%305,357
Oct 22, 202425.1425.2625.0425.2625.26-0.39%517,007
Oct 21, 202425.2925.4925.2925.3625.36-0.16%221,809
Oct 18, 202425.5625.6025.4025.4025.40-1.05%190,861
Oct 17, 202425.5725.7725.2025.6725.67-0.23%183,139
Oct 16, 202425.8925.9725.6825.7325.73-1.00%290,790
Oct 15, 202425.7926.0125.6625.9925.990.70%252,839
Oct 14, 202425.9025.9825.7625.8125.81-0.58%306,983
Oct 11, 202425.9726.0925.8725.9625.960.78%287,600
Oct 10, 202425.5925.8525.5325.7625.760.74%355,281
Oct 9, 202425.4525.6125.4325.5725.570.91%381,621
Oct 8, 202425.3425.3825.2025.3425.340.60%648,699
Oct 7, 202425.2025.2525.0925.1925.19-0.79%224,054
Oct 4, 202425.3925.4825.3425.3925.39-0.63%181,796
Oct 3, 202425.5225.6325.3825.5525.550.08%333,093
Oct 2, 202425.3825.6325.3625.5325.530.08%228,026
Oct 1, 202425.6725.6725.4725.5125.51-2.22%419,613
Sep 30, 202426.0326.1625.9726.0926.09-1.73%219,273
Sep 27, 202426.3226.5626.3226.5526.550.42%140,538
Sep 26, 202426.7627.1026.3826.4426.440.46%336,982
Sep 25, 202426.0326.3226.0226.3226.320.69%218,758
Sep 24, 202426.0026.1926.0026.1426.140.73%391,379
Sep 23, 202425.8325.9625.8225.9525.951.92%226,341
Sep 20, 202425.5325.5425.3625.4625.46-0.66%243,477
Sep 19, 202425.6625.7825.6125.6325.63-0.04%776,397
Sep 18, 202425.5925.7025.4825.6425.640.67%334,120
Sep 17, 202425.2625.4925.2325.4725.470.51%343,123
Sep 16, 202425.4025.5225.2625.3425.340.60%217,239
Sep 13, 202424.9925.4024.9925.1925.190.96%492,281
Sep 12, 202425.0225.0624.8924.9524.95-0.28%138,839
Sep 11, 202424.7725.0524.7625.0225.022.16%457,104
Sep 10, 202424.6024.6024.4524.4924.49-0.65%347,225
Sep 9, 202424.4624.7324.4524.6524.651.78%223,509
Sep 6, 202424.5124.6924.1924.2224.22-1.10%242,548
Sep 5, 202424.4124.5824.3724.4924.490.74%197,602
Sep 4, 202424.3424.3724.2524.3124.31-1.50%309,203
Sep 3, 202424.6824.7724.5124.6824.68-0.80%378,893
Aug 30, 202424.9025.0524.8324.8824.880.04%227,722
Aug 29, 202424.7124.9024.6924.8724.87-0.24%230,436
Aug 28, 202425.0225.1424.8624.9324.93-0.36%203,971
Aug 27, 202424.9525.1324.9425.0225.020.20%229,565
Aug 26, 202424.7424.9724.6824.9724.971.18%276,672
Aug 23, 202424.5424.7224.4924.6824.680.82%296,383
Aug 22, 202424.2624.4924.2024.4824.480.04%147,978
Aug 21, 202424.4824.6024.4224.4724.470.04%282,169
Aug 20, 202424.3124.5424.3124.4624.460.74%328,987
Aug 19, 202424.0024.3024.0024.2824.281.80%256,653
Aug 16, 202423.8623.9923.7423.8523.850.46%284,815
Aug 15, 202423.9324.0223.7423.7423.74-0.08%160,834
Aug 14, 202423.5323.8523.5323.7623.760.04%134,985
Aug 13, 202423.9023.9023.6323.7523.75-0.96%173,917
Aug 12, 202424.0624.1523.7823.9823.98-0.95%208,633
Aug 9, 202424.2224.2923.9524.2124.211.81%139,989
Aug 8, 202424.0224.0223.6223.7823.78-1.20%231,231
Aug 7, 202424.1624.2523.9824.0724.071.48%392,501
Aug 6, 202423.6123.8123.5723.7223.720.76%397,910
Aug 5, 202422.9923.5722.7923.5423.541.07%352,371
Aug 2, 202423.2023.3523.1623.2923.290.13%210,418
Aug 1, 202423.5823.6123.2223.2623.26-2.02%278,582