Invesco DB Agriculture Fund (DBA)
NYSEARCA: DBA · Real-Time Price · USD
26.98
-0.34 (-1.26%)
Apr 1, 2026, 10:39 AM EDT - Market open
DBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 27.13 | 27.13 | 27.06 | 27.04 | - | -1.02% | 590,040 |
| Mar 31, 2026 | 27.18 | 27.37 | 27.16 | 27.32 | 27.32 | 0.74% | 2,370,621 |
| Mar 30, 2026 | 27.13 | 27.27 | 27.10 | 27.12 | 27.12 | -0.18% | 1,423,034 |
| Mar 27, 2026 | 27.14 | 27.32 | 27.09 | 27.17 | 27.17 | 0.22% | 2,133,938 |
| Mar 26, 2026 | 26.94 | 27.14 | 26.90 | 27.11 | 27.11 | 0.56% | 1,580,400 |
| Mar 25, 2026 | 26.79 | 27.00 | 26.75 | 26.96 | 26.96 | 0.26% | 2,299,514 |
| Mar 24, 2026 | 26.78 | 26.96 | 26.77 | 26.89 | 26.89 | 0.19% | 1,823,029 |
| Mar 23, 2026 | 26.74 | 26.86 | 26.66 | 26.84 | 26.84 | -0.04% | 2,923,587 |
| Mar 20, 2026 | 26.85 | 26.93 | 26.79 | 26.85 | 26.85 | -0.44% | 1,530,107 |
| Mar 19, 2026 | 26.95 | 26.98 | 26.83 | 26.97 | 26.97 | 0.22% | 2,668,472 |
| Mar 18, 2026 | 26.63 | 26.92 | 26.61 | 26.91 | 26.91 | 1.09% | 2,602,950 |
| Mar 17, 2026 | 26.60 | 26.68 | 26.53 | 26.62 | 26.62 | 0.64% | 1,182,700 |
| Mar 16, 2026 | 26.71 | 26.76 | 26.44 | 26.45 | 26.45 | -1.12% | 2,297,659 |
| Mar 13, 2026 | 26.70 | 26.83 | 26.60 | 26.75 | 26.75 | - | 4,474,361 |
| Mar 12, 2026 | 26.81 | 26.87 | 26.71 | 26.75 | 26.75 | 0.19% | 2,327,512 |
| Mar 11, 2026 | 26.77 | 26.78 | 26.62 | 26.70 | 26.70 | 0.34% | 2,685,982 |
| Mar 10, 2026 | 26.59 | 26.64 | 26.47 | 26.61 | 26.61 | 0.23% | 751,303 |
| Mar 9, 2026 | 26.83 | 26.84 | 26.51 | 26.55 | 26.55 | -0.60% | 1,900,577 |
| Mar 6, 2026 | 26.61 | 26.76 | 26.58 | 26.71 | 26.71 | 1.14% | 3,532,590 |
| Mar 5, 2026 | 26.19 | 26.42 | 26.16 | 26.41 | 26.41 | 1.11% | 1,279,275 |
| Mar 4, 2026 | 25.99 | 26.12 | 25.99 | 26.12 | 26.12 | 0.38% | 258,795 |
| Mar 3, 2026 | 26.05 | 26.07 | 25.86 | 26.02 | 26.02 | 0.12% | 631,699 |
| Mar 2, 2026 | 26.04 | 26.05 | 25.91 | 25.99 | 25.99 | -0.12% | 249,355 |
| Feb 27, 2026 | 26.10 | 26.14 | 25.97 | 26.02 | 26.02 | -0.12% | 192,749 |
| Feb 26, 2026 | 26.15 | 26.15 | 25.97 | 26.05 | 26.05 | -0.27% | 313,452 |
| Feb 25, 2026 | 26.01 | 26.14 | 25.96 | 26.12 | 26.12 | 0.42% | 236,679 |
| Feb 24, 2026 | 25.92 | 26.04 | 25.92 | 26.01 | 26.01 | 0.15% | 196,589 |
| Feb 23, 2026 | 25.93 | 26.11 | 25.93 | 25.97 | 25.97 | -0.23% | 338,382 |
| Feb 20, 2026 | 25.98 | 26.06 | 25.86 | 26.03 | 26.03 | 0.50% | 357,622 |
| Feb 19, 2026 | 25.75 | 25.92 | 25.73 | 25.90 | 25.90 | 0.23% | 932,837 |
| Feb 18, 2026 | 25.76 | 25.84 | 25.74 | 25.84 | 25.84 | 0.51% | 254,418 |
| Feb 17, 2026 | 25.64 | 25.77 | 25.61 | 25.71 | 25.71 | -0.31% | 175,908 |
| Feb 13, 2026 | 25.85 | 25.86 | 25.73 | 25.79 | 25.79 | -0.39% | 179,148 |
| Feb 12, 2026 | 25.87 | 25.92 | 25.79 | 25.89 | 25.89 | 0.27% | 264,775 |
| Feb 11, 2026 | 25.77 | 25.86 | 25.70 | 25.82 | 25.82 | 0.35% | 149,770 |
| Feb 10, 2026 | 25.75 | 25.79 | 25.72 | 25.73 | 25.73 | -0.08% | 255,812 |
| Feb 9, 2026 | 25.75 | 25.79 | 25.71 | 25.75 | 25.75 | -0.08% | 141,910 |
| Feb 6, 2026 | 25.79 | 25.90 | 25.68 | 25.77 | 25.77 | - | 406,371 |
| Feb 5, 2026 | 25.74 | 25.83 | 25.55 | 25.77 | 25.77 | 0.23% | 378,590 |
| Feb 4, 2026 | 25.67 | 25.93 | 25.65 | 25.71 | 25.71 | -0.16% | 197,944 |
| Feb 3, 2026 | 25.71 | 25.76 | 25.68 | 25.75 | 25.75 | 0.39% | 245,697 |
| Feb 2, 2026 | 25.55 | 25.65 | 25.54 | 25.65 | 25.65 | -0.04% | 195,892 |
| Jan 30, 2026 | 25.81 | 25.81 | 25.56 | 25.66 | 25.66 | -0.81% | 305,019 |
| Jan 29, 2026 | 25.94 | 26.01 | 25.82 | 25.87 | 25.87 | -0.04% | 321,717 |
| Jan 28, 2026 | 25.87 | 25.92 | 25.83 | 25.88 | 25.88 | 0.15% | 210,641 |
| Jan 27, 2026 | 25.86 | 25.86 | 25.80 | 25.84 | 25.84 | 0.31% | 197,024 |
| Jan 26, 2026 | 25.79 | 25.84 | 25.72 | 25.76 | 25.76 | 0.08% | 296,254 |
| Jan 23, 2026 | 25.61 | 25.77 | 25.59 | 25.74 | 25.74 | 0.55% | 207,001 |
| Jan 22, 2026 | 25.62 | 25.65 | 25.58 | 25.60 | 25.60 | 0.20% | 212,288 |
| Jan 21, 2026 | 25.57 | 25.60 | 25.50 | 25.55 | 25.55 | 0.24% | 224,328 |