DBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	29.09	29.36	29.04	29.34	-	0.50%	1,884,810
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
Aug 20, 2026	28.40	28.48	28.33	28.38	28.38	0.32%	1,361,316
Aug 19, 2026	28.15	28.40	28.15	28.29	28.29	0.93%	740,251
Aug 18, 2026	28.19	28.24	28.01	28.03	28.03	-0.39%	1,484,844
Aug 17, 2026	27.86	28.16	27.85	28.14	28.14	1.33%	864,434
Aug 14, 2026	27.65	27.79	27.63	27.77	27.77	0.54%	450,733
Aug 13, 2026	27.77	27.82	27.59	27.62	27.62	-0.79%	484,401
Aug 12, 2026	27.69	27.92	27.67	27.84	27.84	0.91%	690,042
Aug 11, 2026	27.75	27.75	27.56	27.59	27.59	-0.83%	480,186
Aug 10, 2026	27.69	27.86	27.68	27.82	27.82	0.72%	356,854
Aug 7, 2026	27.48	27.69	27.47	27.62	27.62	0.69%	411,706
Aug 6, 2026	27.60	27.60	27.37	27.43	27.43	-0.72%	463,909
Aug 5, 2026	27.66	27.81	27.52	27.63	27.63	-0.11%	2,091,994
Aug 4, 2026	27.55	27.69	27.48	27.66	27.66	-0.47%	741,357
Aug 3, 2026	27.51	27.81	27.49	27.79	27.79	1.02%	481,565
Jul 31, 2026	27.60	27.60	27.44	27.51	27.51	0.11%	425,286
Jul 30, 2026	27.61	27.67	27.46	27.48	27.48	-0.04%	1,299,236
Jul 29, 2026	27.83	27.83	27.49	27.49	27.49	-1.26%	601,896
Jul 28, 2026	27.63	27.96	27.63	27.84	27.84	0.80%	1,035,976
Jul 27, 2026	27.85	27.92	27.61	27.62	27.62	-2.20%	1,139,247
Jul 24, 2026	28.12	28.36	28.06	28.24	28.24	-	529,569
Jul 23, 2026	28.31	28.34	28.16	28.24	28.24	0.04%	599,586
Jul 22, 2026	28.20	28.30	28.15	28.23	28.23	0.28%	647,225
Jul 21, 2026	28.03	28.16	27.98	28.15	28.15	0.46%	646,522
Jul 20, 2026	27.98	28.08	27.90	28.02	28.02	0.65%	713,088
Jul 17, 2026	27.76	27.85	27.69	27.84	27.84	0.91%	856,279
Jul 16, 2026	27.82	27.83	27.56	27.59	27.59	-1.39%	643,478
Jul 15, 2026	27.67	28.00	27.67	27.98	27.98	1.27%	1,446,493
Jul 14, 2026	27.63	27.68	27.55	27.63	27.63	-0.32%	588,215
Jul 13, 2026	27.81	27.90	27.70	27.72	27.72	-0.18%	1,160,018
Jul 10, 2026	27.65	27.81	27.50	27.77	27.77	0.22%	1,453,507
Jul 9, 2026	27.67	27.88	27.64	27.71	27.71	0.33%	607,851
Jul 8, 2026	27.64	27.69	27.53	27.62	27.62	0.25%	681,801
Jul 7, 2026	27.50	27.58	27.38	27.55	27.55	0.04%	1,175,624
Jul 6, 2026	27.18	27.59	27.15	27.54	27.54	2.99%	1,309,860
Jul 2, 2026	26.87	26.97	26.72	26.74	26.74	-0.45%	386,948
Jul 1, 2026	26.74	26.92	26.74	26.86	26.86	0.71%	517,768
Jun 30, 2026	26.62	26.77	26.45	26.67	26.67	0.60%	705,733
Jun 29, 2026	26.74	26.74	26.48	26.51	26.51	-1.08%	2,364,312
Jun 26, 2026	26.79	26.91	26.77	26.80	26.80	-0.45%	621,055
Jun 25, 2026	26.63	26.94	26.60	26.92	26.92	1.36%	1,350,211
Jun 24, 2026	26.65	26.76	26.56	26.56	26.56	-0.15%	834,078
Jun 23, 2026	26.62	26.73	26.58	26.60	26.60	-0.19%	1,704,454
Jun 22, 2026	26.73	26.75	26.64	26.65	26.65	0.08%	2,355,237