Skip to main content
Invesco DB Agriculture Fund (DBA)
NYSEARCA: DBA · Real-Time Price · USD
27.55
-0.37 (-1.33%)
Feb 21, 2025, 4:00 PM EST - Market closed

DBA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 16, 202526.4826.4826.3326.3426.34-1.46%390,161
Jan 15, 202526.7326.8226.6726.7326.730.26%296,132
Jan 14, 202526.7126.8626.6326.6626.66-0.34%381,956
Jan 13, 202526.4926.7626.4526.7526.751.13%528,099
Jan 10, 202526.2726.4526.2726.4526.450.34%325,947
Jan 8, 202526.2026.4026.0026.3626.36-0.53%469,969
Jan 7, 202526.4826.5626.4326.5026.500.26%374,512
Jan 6, 202526.6726.8126.3926.4326.43-0.23%587,146
Jan 3, 202526.4326.5226.2926.4926.49-0.49%998,842
Jan 2, 202526.6726.7026.3426.6226.620.11%487,461
Dec 31, 202426.3326.6026.3126.5926.591.22%285,912
Dec 30, 202426.4226.4226.2326.2726.271.62%423,727
Dec 27, 202426.2026.2825.8425.8525.85-1.52%407,174
Dec 26, 202426.1926.4126.1126.2526.25-1.06%268,684
Dec 24, 202426.4026.5926.3926.5326.530.53%125,478
Dec 23, 202426.5926.6026.3926.3926.39-4.38%626,973
Dec 20, 202427.6427.7127.5027.6026.510.99%348,028
Dec 19, 202427.9127.9127.3227.3326.25-1.80%489,745
Dec 18, 202427.8128.0327.7227.8326.730.43%700,913
Dec 17, 202427.6727.7327.5227.7126.62-0.18%167,892
Dec 16, 202427.9827.9927.7527.7626.670.43%176,564
Dec 13, 202427.5227.6427.4927.6426.550.66%118,428
Dec 12, 202427.5527.6327.4327.4626.38-0.11%262,734
Dec 11, 202427.4127.5627.3927.4926.41-0.33%195,044
Dec 10, 202427.6027.7327.5027.5826.490.80%363,591
Dec 9, 202427.4427.4727.1727.3626.280.40%570,498
Dec 6, 202427.0927.2527.0727.2526.180.93%442,718
Dec 5, 202426.8027.0026.8027.0025.941.69%235,939
Dec 4, 202426.6026.6326.5126.5525.500.42%523,373
Dec 3, 202426.5426.5526.4326.4425.40-0.45%414,868
Dec 2, 202426.5026.5826.4326.5625.51-0.75%258,558
Nov 29, 202426.8726.8926.7426.7625.70-0.48%140,559
Nov 27, 202426.8326.9226.8026.8925.830.45%221,843
Nov 26, 202426.5526.7926.5526.7725.710.90%339,756
Nov 25, 202426.6326.7226.5026.5325.480.08%824,520
Nov 22, 202426.4826.6526.4626.5125.460.76%926,376
Nov 21, 202426.3426.3526.2426.3125.27-0.19%331,879
Nov 20, 202426.2126.3626.1126.3625.320.53%435,208
Nov 19, 202426.0726.2226.0226.2225.190.54%441,400
Nov 18, 202425.9026.0925.8426.0825.050.31%350,297
Nov 15, 202425.9426.0525.9026.0024.970.42%294,833
Nov 14, 202425.9226.0425.8425.8924.870.86%496,526
Nov 13, 202425.7125.7525.5825.6724.660.31%298,913
Nov 12, 202425.5625.6325.5225.5924.580.83%215,696
Nov 11, 202425.3525.4225.2325.3824.38-0.35%681,013
Nov 8, 202425.6525.6925.3925.4724.47-0.93%538,790
Nov 7, 202425.3425.7425.3425.7124.702.23%266,138
Nov 6, 202424.9325.1624.8625.1524.16-0.75%258,706
Nov 5, 202425.4025.4025.2925.3424.34-160,339
Nov 4, 202425.3425.5025.2625.3424.340.08%184,262
Nov 1, 202425.5525.5525.3025.3224.32-0.71%192,124
Oct 31, 202425.5525.5525.3325.5024.49-0.12%236,513
Oct 30, 202425.2625.5425.2425.5324.520.79%238,302
Oct 29, 202425.1725.4425.1725.3324.331.16%341,029
Oct 28, 202424.9825.0624.9025.0424.050.81%171,679
Oct 25, 202424.8324.9324.8024.8423.860.12%125,864
Oct 24, 202424.9525.0624.7824.8123.83-1.55%254,922
Oct 23, 202425.0325.2225.0325.2024.21-0.24%305,357
Oct 22, 202425.1425.2625.0425.2624.26-0.39%517,007
Oct 21, 202425.2925.4925.2925.3624.36-0.16%221,809
Oct 18, 202425.5625.6025.4025.4024.40-1.05%190,861
Oct 17, 202425.5725.7725.2025.6724.66-0.23%183,139
Oct 16, 202425.8925.9725.6825.7324.72-1.00%290,790
Oct 15, 202425.7926.0125.6625.9924.960.70%252,839
Oct 14, 202425.9025.9825.7625.8124.79-0.58%306,983
Oct 11, 202425.9726.0925.8725.9624.940.78%287,600
Oct 10, 202425.5925.8525.5325.7624.740.74%355,281
Oct 9, 202425.4525.6125.4325.5724.560.91%381,621
Oct 8, 202425.3425.3825.2025.3424.340.60%648,699
Oct 7, 202425.2025.2525.0925.1924.20-0.79%224,054
Oct 4, 202425.3925.4825.3425.3924.39-0.63%181,796
Oct 3, 202425.5225.6325.3825.5524.540.08%333,093
Oct 2, 202425.3825.6325.3625.5324.520.08%228,026
Oct 1, 202425.6725.6725.4725.5124.50-2.22%419,613
Sep 30, 202426.0326.1625.9726.0925.06-1.73%219,273
Sep 27, 202426.3226.5626.3226.5525.500.42%140,538