Invesco DB Agriculture Fund (DBA)
NYSEARCA: DBA · Real-Time Price · USD
26.32
-0.17 (-0.64%)
Oct 10, 2025, 4:00 PM EDT - Market closed
DBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 27.40 | 27.54 | 27.37 | 27.50 | 27.50 | 0.33% | 170,250 |
| Sep 11, 2025 | 27.24 | 27.43 | 27.23 | 27.41 | 27.41 | 0.74% | 283,778 |
| Sep 10, 2025 | 27.20 | 27.29 | 27.17 | 27.21 | 27.21 | 0.41% | 98,938 |
| Sep 9, 2025 | 27.33 | 27.38 | 27.10 | 27.10 | 27.10 | -0.66% | 96,878 |
| Sep 8, 2025 | 27.17 | 27.30 | 27.08 | 27.28 | 27.28 | 0.44% | 135,306 |
| Sep 5, 2025 | 27.08 | 27.22 | 27.08 | 27.16 | 27.16 | -0.29% | 117,467 |
| Sep 4, 2025 | 27.24 | 27.27 | 27.11 | 27.24 | 27.24 | -0.29% | 164,504 |
| Sep 3, 2025 | 27.45 | 27.49 | 27.31 | 27.32 | 27.32 | -0.47% | 236,271 |
| Sep 2, 2025 | 27.50 | 27.50 | 27.33 | 27.45 | 27.45 | -1.15% | 206,316 |
| Aug 29, 2025 | 27.50 | 27.77 | 27.50 | 27.77 | 27.77 | 0.91% | 249,590 |
| Aug 28, 2025 | 27.62 | 27.62 | 27.51 | 27.52 | 27.52 | -0.58% | 180,396 |
| Aug 27, 2025 | 27.46 | 27.77 | 27.45 | 27.68 | 27.68 | 0.95% | 138,454 |
| Aug 26, 2025 | 27.45 | 27.47 | 27.34 | 27.42 | 27.42 | -0.58% | 173,504 |
| Aug 25, 2025 | 27.59 | 27.71 | 27.53 | 27.58 | 27.58 | -0.04% | 201,336 |
| Aug 22, 2025 | 27.36 | 27.60 | 27.33 | 27.59 | 27.59 | 1.14% | 227,697 |
| Aug 21, 2025 | 27.24 | 27.28 | 27.08 | 27.28 | 27.28 | 0.29% | 202,978 |
| Aug 20, 2025 | 27.10 | 27.30 | 27.04 | 27.20 | 27.20 | 0.26% | 307,882 |
| Aug 19, 2025 | 26.99 | 27.14 | 26.93 | 27.13 | 27.13 | 0.41% | 181,993 |
| Aug 18, 2025 | 26.94 | 27.03 | 26.89 | 27.02 | 27.02 | -0.15% | 214,133 |
| Aug 15, 2025 | 26.59 | 27.07 | 26.59 | 27.06 | 27.06 | 1.73% | 1,086,202 |
| Aug 14, 2025 | 26.71 | 26.72 | 26.54 | 26.60 | 26.60 | -1.12% | 135,546 |
| Aug 13, 2025 | 26.98 | 26.98 | 26.78 | 26.90 | 26.90 | 0.34% | 140,133 |
| Aug 12, 2025 | 26.75 | 26.83 | 26.68 | 26.81 | 26.81 | 0.68% | 191,123 |
| Aug 11, 2025 | 26.68 | 26.76 | 26.60 | 26.63 | 26.63 | 1.60% | 314,636 |
| Aug 8, 2025 | 26.39 | 26.45 | 26.20 | 26.21 | 26.21 | -0.15% | 107,689 |
| Aug 7, 2025 | 26.03 | 26.28 | 26.03 | 26.25 | 26.25 | 1.00% | 224,979 |
| Aug 6, 2025 | 25.91 | 25.99 | 25.82 | 25.99 | 25.99 | 0.27% | 110,213 |
| Aug 5, 2025 | 25.77 | 26.00 | 25.77 | 25.92 | 25.92 | 0.74% | 165,041 |
| Aug 4, 2025 | 25.65 | 25.82 | 25.65 | 25.73 | 25.73 | 0.23% | 128,482 |
| Aug 1, 2025 | 25.82 | 25.88 | 25.62 | 25.67 | 25.67 | -0.89% | 236,564 |