DBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	27.24	27.24	27.06	27.14	-	-0.37%	957,122
Jun 1, 2026	27.42	27.45	27.20	27.24	27.24	-0.04%	1,134,900
May 29, 2026	27.55	27.55	27.19	27.25	27.25	-1.20%	1,822,038
May 28, 2026	27.49	27.59	27.42	27.58	27.58	0.40%	582,749
May 27, 2026	27.37	27.53	27.33	27.47	27.47	-	1,308,966
May 26, 2026	27.60	27.65	27.43	27.47	27.47	-0.33%	803,186
May 22, 2026	27.64	27.69	27.49	27.56	27.56	-0.18%	917,037
May 21, 2026	27.97	27.99	27.55	27.61	27.61	-1.29%	1,618,556
May 20, 2026	28.16	28.16	27.89	27.97	27.97	-1.10%	1,076,704
May 19, 2026	28.27	28.33	28.19	28.28	28.28	0.28%	875,640
May 18, 2026	28.13	28.27	28.11	28.20	28.20	1.33%	1,710,686
May 15, 2026	27.92	27.97	27.75	27.83	27.83	-1.49%	2,476,923
May 14, 2026	28.33	28.38	28.17	28.25	28.25	-1.67%	1,221,173
May 13, 2026	28.54	28.84	28.46	28.73	28.73	0.56%	1,988,092
May 12, 2026	28.41	28.62	28.35	28.57	28.57	0.85%	1,863,124
May 11, 2026	28.21	28.39	28.18	28.33	28.33	1.29%	1,520,252
May 8, 2026	27.89	28.00	27.84	27.97	27.97	0.61%	604,010
May 7, 2026	27.88	27.88	27.60	27.80	27.80	-0.93%	3,059,862
May 6, 2026	28.13	28.13	27.94	28.06	28.06	-1.09%	2,013,438
May 5, 2026	28.28	28.37	28.20	28.37	28.37	0.28%	1,712,607
May 4, 2026	28.16	28.33	28.11	28.29	28.29	0.64%	2,656,004
May 1, 2026	28.10	28.21	28.04	28.11	28.11	0.29%	1,361,981
Apr 30, 2026	28.00	28.08	27.93	28.03	28.03	-0.28%	1,796,309
Apr 29, 2026	28.03	28.19	28.01	28.11	28.11	0.54%	3,153,116
Apr 28, 2026	27.75	27.97	27.64	27.96	27.96	1.41%	2,719,960
Apr 27, 2026	27.38	27.62	27.38	27.57	27.57	0.66%	1,917,491
Apr 24, 2026	27.37	27.41	27.30	27.39	27.39	-0.04%	1,182,690
Apr 23, 2026	27.16	27.42	27.06	27.40	27.40	1.00%	1,638,780
Apr 22, 2026	27.26	27.31	27.11	27.13	27.13	-0.15%	1,047,026
Apr 21, 2026	27.04	27.23	27.03	27.17	27.17	0.67%	1,271,676
Apr 20, 2026	27.00	27.14	26.98	26.99	26.99	0.26%	1,101,321
Apr 17, 2026	26.91	26.97	26.77	26.92	26.92	-0.70%	2,481,452
Apr 16, 2026	27.25	27.28	27.10	27.11	27.11	-0.22%	1,419,614
Apr 15, 2026	27.15	27.22	27.07	27.17	27.17	0.18%	1,260,335
Apr 14, 2026	27.03	27.14	26.99	27.12	27.12	0.71%	1,616,913
Apr 13, 2026	26.97	27.10	26.93	26.93	26.93	0.15%	1,508,849
Apr 10, 2026	26.92	26.95	26.84	26.89	26.89	0.07%	561,551
Apr 9, 2026	26.96	26.98	26.77	26.87	26.87	-	1,718,443
Apr 8, 2026	26.91	26.95	26.80	26.87	26.87	-0.52%	2,181,905
Apr 7, 2026	27.16	27.23	27.00	27.01	27.01	-0.99%	1,910,879
Apr 6, 2026	27.20	27.30	27.14	27.28	27.28	0.44%	1,678,067
Apr 2, 2026	27.22	27.23	27.12	27.16	27.16	0.22%	2,938,662
Apr 1, 2026	27.13	27.16	26.96	27.10	27.10	-0.81%	2,251,956
Mar 31, 2026	27.18	27.37	27.16	27.32	27.32	0.74%	2,373,952
Mar 30, 2026	27.13	27.27	27.10	27.12	27.12	-0.18%	1,428,901
Mar 27, 2026	27.14	27.32	27.09	27.17	27.17	0.22%	2,147,639
Mar 26, 2026	26.94	27.14	26.90	27.11	27.11	0.56%	1,592,641
Mar 25, 2026	26.79	27.00	26.75	26.96	26.96	0.26%	2,316,067
Mar 24, 2026	26.78	26.96	26.77	26.89	26.89	0.19%	1,830,195
Mar 23, 2026	26.74	26.86	26.66	26.84	26.84	-0.04%	2,924,494