Skip to main content
Invesco DB Agriculture Fund (DBA)
NYSEARCA: DBA · Real-Time Price · USD
27.25
+0.28 (1.04%)
At close: Apr 24, 2025, 4:00 PM
27.33
+0.08 (0.29%)
Pre-market: Apr 25, 2025, 4:00 AM EDT

DBA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 26, 202526.6826.6926.5526.5726.57-0.75%124,715
Mar 25, 202526.7126.8026.6526.7726.770.34%120,683
Mar 24, 202526.8026.8026.6526.6826.68-0.22%345,114
Mar 21, 202526.8026.8326.6826.7426.74-0.59%206,329
Mar 20, 202526.7727.0326.7726.9026.900.19%245,952
Mar 19, 202526.8626.9726.8426.8526.85-0.04%246,534
Mar 18, 202526.9527.0026.7926.8626.86-243,538
Mar 17, 202526.6626.8626.6626.8626.861.51%170,170
Mar 14, 202526.4226.4926.3126.4626.46-0.60%286,427
Mar 13, 202526.7026.7426.6126.6226.620.15%205,839
Mar 12, 202526.5626.6326.5126.5826.58-0.23%350,893
Mar 11, 202526.6326.7526.6126.6426.640.04%181,461
Mar 10, 202526.6326.7526.5126.6326.630.49%375,468
Mar 7, 202526.3526.5326.3326.5026.500.80%401,353
Mar 6, 202526.1326.3726.0426.2926.29-0.38%713,955
Mar 5, 202526.4526.4926.2226.3926.390.76%514,758
Mar 4, 202525.9526.2625.8626.1926.190.54%859,386
Mar 3, 202526.3126.3525.9926.0526.05-1.66%779,027
Feb 28, 202526.8126.8126.4526.4926.49-1.19%468,968
Feb 27, 202526.9726.9826.7726.8126.81-1.14%313,062
Feb 26, 202527.0927.1927.0927.1227.120.22%148,375
Feb 25, 202526.9627.0826.8427.0627.060.11%382,671
Feb 24, 202527.4827.4826.9827.0327.03-1.89%582,835
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