Invesco DB Agriculture Fund (DBA)
NYSEARCA: DBA · Real-Time Price · USD
27.40
+0.17 (0.62%)
At close: May 15, 2025, 4:00 PM
27.40
0.00 (0.00%)
After-hours: May 15, 2025, 8:00 PM EDT
DBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 27.10 | 27.42 | 26.95 | 27.40 | 27.40 | 0.62% | 231,830 |
| May 14, 2025 | 27.32 | 27.35 | 27.19 | 27.23 | 27.23 | -0.55% | 173,594 |
| May 13, 2025 | 27.13 | 27.45 | 27.13 | 27.38 | 27.38 | 1.44% | 315,279 |
| May 12, 2025 | 26.99 | 27.04 | 26.95 | 26.99 | 26.99 | -0.11% | 210,138 |
| May 9, 2025 | 27.08 | 27.16 | 26.92 | 27.02 | 27.02 | 0.41% | 180,723 |
| May 8, 2025 | 26.73 | 26.93 | 26.73 | 26.91 | 26.91 | 0.15% | 196,503 |
| May 7, 2025 | 26.92 | 26.99 | 26.81 | 26.87 | 26.87 | -0.04% | 154,973 |
| May 6, 2025 | 26.82 | 26.97 | 26.79 | 26.88 | 26.88 | 0.64% | 325,959 |
| May 5, 2025 | 26.82 | 26.84 | 26.64 | 26.71 | 26.71 | -0.56% | 547,872 |
| May 2, 2025 | 26.93 | 26.99 | 26.77 | 26.86 | 26.86 | 0.90% | 188,500 |
| May 1, 2025 | 26.66 | 26.72 | 26.51 | 26.62 | 26.62 | -0.71% | 334,951 |
| Apr 30, 2025 | 26.80 | 26.94 | 26.75 | 26.81 | 26.81 | -0.63% | 537,758 |
| Apr 29, 2025 | 27.23 | 27.28 | 26.96 | 26.98 | 26.98 | -1.14% | 204,184 |
| Apr 28, 2025 | 27.27 | 27.31 | 27.02 | 27.29 | 27.29 | -0.69% | 318,410 |
| Apr 25, 2025 | 27.45 | 27.53 | 27.39 | 27.48 | 27.48 | 0.84% | 269,932 |
| Apr 24, 2025 | 27.10 | 27.31 | 27.09 | 27.25 | 27.25 | 1.04% | 279,530 |
| Apr 23, 2025 | 26.94 | 27.06 | 26.86 | 26.97 | 26.97 | -0.04% | 301,004 |
| Apr 22, 2025 | 26.79 | 27.01 | 26.74 | 26.98 | 26.98 | 1.31% | 330,086 |
| Apr 21, 2025 | 26.82 | 26.88 | 26.57 | 26.63 | 26.63 | -0.08% | 431,851 |
| Apr 17, 2025 | 26.67 | 26.76 | 26.62 | 26.65 | 26.65 | 0.49% | 257,061 |
| Apr 16, 2025 | 26.29 | 26.55 | 26.29 | 26.52 | 26.52 | 1.45% | 373,015 |
| Apr 15, 2025 | 26.21 | 26.24 | 26.13 | 26.14 | 26.14 | -0.53% | 258,127 |
| Apr 14, 2025 | 26.26 | 26.36 | 26.17 | 26.28 | 26.28 | -0.11% | 181,573 |
| Apr 11, 2025 | 25.98 | 26.34 | 25.98 | 26.31 | 26.31 | 2.14% | 560,534 |
| Apr 10, 2025 | 25.86 | 25.94 | 25.69 | 25.76 | 25.76 | -1.00% | 297,861 |
| Apr 9, 2025 | 25.37 | 26.05 | 25.29 | 26.02 | 26.02 | 2.97% | 658,676 |
| Apr 8, 2025 | 25.77 | 25.83 | 25.27 | 25.27 | 25.27 | -0.79% | 481,717 |
| Apr 7, 2025 | 25.85 | 26.23 | 25.46 | 25.47 | 25.47 | -2.56% | 782,628 |
| Apr 4, 2025 | 26.55 | 26.55 | 26.04 | 26.14 | 26.14 | -3.11% | 803,035 |
| Apr 3, 2025 | 26.89 | 27.18 | 26.83 | 26.98 | 26.98 | -0.74% | 545,275 |
| Apr 2, 2025 | 26.88 | 27.22 | 26.86 | 27.18 | 27.18 | 0.93% | 290,599 |
| Apr 1, 2025 | 26.51 | 26.94 | 26.49 | 26.93 | 26.93 | 2.24% | 413,291 |
| Mar 31, 2025 | 26.45 | 26.46 | 26.31 | 26.34 | 26.34 | -0.49% | 212,581 |
| Mar 28, 2025 | 26.39 | 26.47 | 26.29 | 26.47 | 26.47 | 0.15% | 83,991 |
| Mar 27, 2025 | 26.45 | 26.48 | 26.26 | 26.43 | 26.43 | -0.53% | 182,466 |
| Mar 26, 2025 | 26.68 | 26.69 | 26.55 | 26.57 | 26.57 | -0.75% | 124,715 |
| Mar 25, 2025 | 26.71 | 26.80 | 26.65 | 26.77 | 26.77 | 0.34% | 120,683 |
| Mar 24, 2025 | 26.80 | 26.80 | 26.65 | 26.68 | 26.68 | -0.22% | 345,114 |
| Mar 21, 2025 | 26.80 | 26.83 | 26.68 | 26.74 | 26.74 | -0.59% | 206,329 |
| Mar 20, 2025 | 26.77 | 27.03 | 26.77 | 26.90 | 26.90 | 0.19% | 245,952 |
| Mar 19, 2025 | 26.86 | 26.97 | 26.84 | 26.85 | 26.85 | -0.04% | 246,534 |
| Mar 18, 2025 | 26.95 | 27.00 | 26.79 | 26.86 | 26.86 | - | 243,538 |
| Mar 17, 2025 | 26.66 | 26.86 | 26.66 | 26.86 | 26.86 | 1.51% | 170,170 |
| Mar 14, 2025 | 26.42 | 26.49 | 26.31 | 26.46 | 26.46 | -0.60% | 286,427 |
| Mar 13, 2025 | 26.70 | 26.74 | 26.61 | 26.62 | 26.62 | 0.15% | 205,839 |
| Mar 12, 2025 | 26.56 | 26.63 | 26.51 | 26.58 | 26.58 | -0.23% | 350,893 |
| Mar 11, 2025 | 26.63 | 26.75 | 26.61 | 26.64 | 26.64 | 0.04% | 181,461 |
| Mar 10, 2025 | 26.63 | 26.75 | 26.51 | 26.63 | 26.63 | 0.49% | 375,468 |
| Mar 7, 2025 | 26.35 | 26.53 | 26.33 | 26.50 | 26.50 | 0.80% | 401,353 |
| Mar 6, 2025 | 26.13 | 26.37 | 26.04 | 26.29 | 26.29 | -0.38% | 713,955 |