Skip to main content
Invesco DB Agriculture Fund (DBA)
NYSEARCA: DBA · Real-Time Price · USD
27.48
+0.22 (0.81%)
Jun 6, 2025, 4:00 PM - Market closed

DBA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202527.5027.5927.3227.4827.480.81%293,154
Jun 5, 202527.1127.3027.0427.2627.261.34%289,696
Jun 4, 202526.8026.9226.7826.9026.900.75%225,076
Jun 3, 202526.6026.8526.5326.7026.700.26%216,681
Jun 2, 202526.8126.8926.6226.6326.63-0.26%217,164
May 30, 202526.6226.7526.6226.7026.700.49%261,252
May 29, 202526.5926.5926.4726.5726.57-0.56%253,390
May 28, 202526.8826.8826.7126.7226.72-1.07%228,519
May 27, 202527.1527.1926.9427.0127.01-0.48%269,466
May 23, 202527.0827.1927.0227.1427.14-0.95%237,498
May 22, 202527.4627.5127.3627.4027.40-1.01%246,509
May 21, 202527.7227.8427.5427.6827.680.11%449,926
May 20, 202527.7127.7127.5227.6527.650.25%179,352
May 19, 202527.3827.5927.3827.5827.580.88%414,869
May 16, 202527.4327.5027.1927.3427.34-0.22%358,276
May 15, 202527.1027.4226.9527.4027.400.62%231,848
May 14, 202527.3227.3527.1927.2327.23-0.55%173,594
May 13, 202527.1327.4527.1327.3827.381.44%315,279
May 12, 202526.9927.0426.9526.9926.99-0.11%210,138
May 9, 202527.0827.1626.9227.0227.020.41%180,723
May 8, 202526.7326.9326.7326.9126.910.15%196,503
May 7, 202526.9226.9926.8126.8726.87-0.04%154,973
May 6, 202526.8226.9726.7926.8826.880.64%325,959
May 5, 202526.8226.8426.6426.7126.71-0.56%547,872
May 2, 202526.9326.9926.7726.8626.860.90%188,500
May 1, 202526.6626.7226.5126.6226.62-0.71%334,951
Apr 30, 202526.8026.9426.7526.8126.81-0.63%537,758
Apr 29, 202527.2327.2826.9626.9826.98-1.14%204,184
Apr 28, 202527.2727.3127.0227.2927.29-0.69%318,410
Apr 25, 202527.4527.5327.3927.4827.480.84%269,932
Apr 24, 202527.1027.3127.0927.2527.251.04%279,530
Apr 23, 202526.9427.0626.8626.9726.97-0.04%301,004
Apr 22, 202526.7927.0126.7426.9826.981.31%330,086
Apr 21, 202526.8226.8826.5726.6326.63-0.08%431,851
Apr 17, 202526.6726.7626.6226.6526.650.49%257,061
Apr 16, 202526.2926.5526.2926.5226.521.45%373,015
Apr 15, 202526.2126.2426.1326.1426.14-0.53%258,127
Apr 14, 202526.2626.3626.1726.2826.28-0.11%181,573
Apr 11, 202525.9826.3425.9826.3126.312.14%560,534
Apr 10, 202525.8625.9425.6925.7625.76-1.00%297,861
Apr 9, 202525.3726.0525.2926.0226.022.97%658,676
Apr 8, 202525.7725.8325.2725.2725.27-0.79%481,717
Apr 7, 202525.8526.2325.4625.4725.47-2.56%782,628
Apr 4, 202526.5526.5526.0426.1426.14-3.11%803,035
Apr 3, 202526.8927.1826.8326.9826.98-0.74%545,275
Apr 2, 202526.8827.2226.8627.1827.180.93%290,599
Apr 1, 202526.5126.9426.4926.9326.932.24%413,291
Mar 31, 202526.4526.4626.3126.3426.34-0.49%212,581
Mar 28, 202526.3926.4726.2926.4726.470.15%83,991
Mar 27, 202526.4526.4826.2626.4326.43-0.53%182,466