DBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	27.09	27.09	26.87	26.89	26.89	-1.03%	991,866
Oct 29, 2026	27.08	27.17	26.98	27.17	27.17	0.22%	545,897
Oct 28, 2026	27.34	27.37	27.07	27.11	27.11	-1.06%	974,873
Oct 27, 2026	27.60	27.61	27.38	27.40	27.40	-0.72%	841,897
Oct 26, 2026	27.61	27.65	27.48	27.60	27.60	-0.97%	1,414,610
Oct 23, 2026	27.92	27.98	27.85	27.87	27.87	-0.18%	726,711
Oct 22, 2026	27.98	28.02	27.89	27.92	27.92	-0.71%	2,695,577
Oct 21, 2026	28.04	28.16	27.91	28.12	28.12	-0.18%	1,115,330
Oct 20, 2026	28.34	28.34	28.15	28.17	28.17	-0.11%	638,459
Oct 19, 2026	28.20	28.24	28.15	28.20	28.20	-0.11%	648,280
Oct 16, 2026	28.25	28.28	28.11	28.23	28.23	-0.18%	654,197
Oct 15, 2026	28.24	28.38	28.24	28.28	28.28	0.07%	400,943
Oct 14, 2026	28.42	28.48	28.22	28.26	28.26	-0.60%	354,412
Oct 13, 2026	28.54	28.60	28.40	28.43	28.43	-0.04%	636,600
Oct 12, 2026	28.34	28.48	28.32	28.44	28.44	0.39%	562,562
Oct 9, 2026	28.41	28.50	28.13	28.33	28.33	-0.04%	1,460,979
Oct 8, 2026	28.43	28.43	28.30	28.34	28.34	-0.53%	771,607
Oct 7, 2026	28.68	28.68	28.44	28.49	28.49	-1.25%	991,157
Oct 6, 2026	28.54	28.86	28.54	28.85	28.85	1.37%	1,245,174
Oct 5, 2026	28.50	28.55	28.40	28.46	28.46	0.89%	969,040
Oct 2, 2026	28.21	28.29	28.13	28.21	28.21	0.28%	657,938
Oct 1, 2026	28.07	28.14	27.84	28.13	28.13	-0.04%	1,271,626
Sep 30, 2026	28.37	28.40	28.10	28.14	28.14	-0.39%	901,292
Sep 29, 2026	28.21	28.33	28.15	28.25	28.25	-	794,499
Sep 28, 2026	28.46	28.46	28.19	28.25	28.25	-1.02%	1,172,077
Sep 25, 2026	28.27	28.54	28.22	28.54	28.54	-0.04%	989,548
Sep 24, 2026	28.56	28.60	28.47	28.55	28.55	-	879,626
Sep 23, 2026	28.57	28.59	28.47	28.55	28.55	-	530,070
Sep 22, 2026	28.66	28.70	28.54	28.55	28.55	-0.45%	769,901
Sep 21, 2026	28.38	28.68	28.38	28.68	28.68	1.88%	1,546,091
Sep 18, 2026	28.39	28.39	28.12	28.15	28.15	-0.95%	1,057,077
Sep 17, 2026	28.66	28.72	28.42	28.42	28.42	-1.39%	2,038,276
Sep 16, 2026	28.91	28.98	28.71	28.82	28.82	-0.21%	1,159,317
Sep 15, 2026	28.85	28.97	28.83	28.88	28.88	-0.28%	2,588,673
Sep 14, 2026	28.95	29.06	28.87	28.96	28.96	0.10%	1,421,743
Sep 11, 2026	29.20	29.20	28.83	28.93	28.93	-1.33%	1,329,885
Sep 10, 2026	29.10	29.32	28.99	29.32	29.32	1.10%	1,343,481
Sep 9, 2026	29.21	29.21	28.97	29.00	29.00	-0.45%	1,539,205
Sep 8, 2026	28.91	29.13	28.89	29.13	29.13	0.97%	951,229
Sep 4, 2026	29.04	29.08	28.85	28.85	28.85	-0.83%	988,562
Sep 3, 2026	28.85	29.13	28.77	29.09	29.09	-0.61%	1,617,863
Sep 2, 2026	29.12	29.44	29.12	29.27	29.27	-0.75%	3,169,462
Sep 1, 2026	29.28	29.52	29.23	29.49	29.49	0.58%	3,516,135
Aug 31, 2026	29.09	29.36	29.04	29.32	29.32	0.45%	2,295,498
Aug 28, 2026	29.01	29.20	28.96	29.19	29.19	1.28%	3,338,234
Aug 27, 2026	28.63	28.92	28.59	28.82	28.82	0.80%	2,497,545
Aug 26, 2026	28.28	28.66	28.28	28.59	28.59	1.10%	1,946,421
Aug 25, 2026	28.03	28.30	27.97	28.28	28.28	-0.07%	1,062,418
Aug 24, 2026	28.33	28.34	28.17	28.30	28.30	-0.07%	966,586
Aug 21, 2026	28.36	28.36	28.14	28.32	28.32	-0.21%	1,066,658