Invesco DB Agriculture Fund (DBA)
NYSEARCA: DBA · Real-Time Price · USD
27.45
-0.32 (-1.15%)
Sep 2, 2025, 4:00 PM - Market closed
DBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 27.50 | 27.50 | 27.33 | 27.45 | 27.45 | -1.15% | 206,276 |
| 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 |
| Jul 31, 2025 | 26.06 | 26.12 | 25.88 | 25.90 | 25.90 | -0.23% | 156,701 |
| Jul 30, 2025 | 25.98 | 26.12 | 25.89 | 25.96 | 25.96 | -0.19% | 219,751 |
| Jul 29, 2025 | 26.11 | 26.11 | 25.84 | 26.01 | 26.01 | -0.84% | 298,713 |
| Jul 28, 2025 | 26.09 | 26.24 | 26.04 | 26.23 | 26.23 | 0.58% | 145,341 |
| Jul 25, 2025 | 26.04 | 26.09 | 25.98 | 26.08 | 26.08 | -0.46% | 203,195 |
| Jul 24, 2025 | 26.27 | 26.29 | 26.03 | 26.20 | 26.20 | - | 224,963 |
| Jul 23, 2025 | 26.05 | 26.21 | 25.97 | 26.20 | 26.20 | 0.89% | 96,077 |
| Jul 22, 2025 | 25.90 | 26.03 | 25.90 | 25.97 | 25.97 | 0.27% | 161,100 |
| Jul 21, 2025 | 25.94 | 25.96 | 25.79 | 25.90 | 25.90 | -0.50% | 238,562 |
| Jul 18, 2025 | 25.90 | 26.11 | 25.90 | 26.03 | 26.03 | 0.97% | 123,623 |
| Jul 17, 2025 | 25.76 | 25.85 | 25.65 | 25.78 | 25.78 | -0.39% | 452,672 |
| Jul 16, 2025 | 25.72 | 25.89 | 25.72 | 25.88 | 25.88 | 1.01% | 125,519 |
| Jul 15, 2025 | 25.74 | 25.84 | 25.62 | 25.62 | 25.62 | -1.00% | 238,960 |
| Jul 14, 2025 | 25.95 | 25.98 | 25.78 | 25.88 | 25.88 | 0.43% | 117,826 |
| Jul 11, 2025 | 25.86 | 25.92 | 25.76 | 25.77 | 25.77 | - | 334,067 |
| Jul 10, 2025 | 25.92 | 25.92 | 25.70 | 25.77 | 25.77 | -0.62% | 187,669 |
| Jul 9, 2025 | 25.78 | 25.93 | 25.74 | 25.93 | 25.93 | 0.74% | 121,546 |
| Jul 8, 2025 | 25.72 | 25.74 | 25.59 | 25.74 | 25.74 | 0.12% | 120,923 |
| Jul 7, 2025 | 25.67 | 25.74 | 25.60 | 25.71 | 25.71 | -0.70% | 237,427 |
| Jul 3, 2025 | 25.93 | 26.07 | 25.89 | 25.89 | 25.89 | 0.08% | 184,037 |
| Jul 2, 2025 | 25.65 | 25.90 | 25.59 | 25.87 | 25.87 | 0.86% | 216,948 |
| Jul 1, 2025 | 25.82 | 25.85 | 25.64 | 25.65 | 25.65 | -1.91% | 404,399 |
| Jun 30, 2025 | 26.25 | 26.31 | 26.13 | 26.15 | 26.15 | -0.68% | 168,812 |
| Jun 27, 2025 | 26.19 | 26.35 | 26.10 | 26.33 | 26.33 | 0.73% | 91,111 |
| Jun 26, 2025 | 26.08 | 26.23 | 26.01 | 26.14 | 26.14 | 0.23% | 383,673 |
| Jun 25, 2025 | 26.27 | 26.27 | 26.03 | 26.08 | 26.08 | -0.80% | 227,962 |
| Jun 24, 2025 | 26.28 | 26.47 | 26.28 | 26.29 | 26.29 | -0.72% | 405,721 |
| Jun 23, 2025 | 26.37 | 26.58 | 26.37 | 26.48 | 26.48 | 0.27% | 569,083 |