Invesco DB Agriculture Fund (DBA)

NYSEARCA: DBA · Real-Time Price · USD

28.15

+0.13 (0.46%)

At close: Jul 21, 2026, 4:00 PM EDT

28.10

-0.05 (-0.18%)

Pre-market: Jul 22, 2026, 8:17 AM EDT

DBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	26.75	26.75	26.58	26.63	26.63	-0.78%	1,039,732
Jun 17, 2026	26.81	26.87	26.77	26.84	26.84	0.68%	828,739
Jun 16, 2026	26.46	26.73	26.45	26.66	26.66	1.06%	794,556
Jun 15, 2026	26.17	26.39	26.16	26.38	26.38	0.53%	1,406,594
Jun 12, 2026	26.31	26.36	26.24	26.24	26.24	-0.23%	810,104
Jun 11, 2026	26.32	26.37	26.22	26.30	26.30	-0.11%	1,012,336
Jun 10, 2026	26.38	26.42	26.31	26.33	26.33	0.19%	735,428
Jun 9, 2026	26.36	26.45	26.24	26.28	26.28	-0.19%	759,432
Jun 8, 2026	26.42	26.52	26.31	26.33	26.33	-0.27%	1,258,754
Jun 5, 2026	26.61	26.67	26.38	26.40	26.40	-1.09%	4,260,075
Jun 4, 2026	26.81	26.87	26.62	26.69	26.69	-0.63%	1,353,813
Jun 3, 2026	27.18	27.21	26.86	26.86	26.86	-0.96%	1,072,893
Jun 2, 2026	27.24	27.24	27.06	27.12	27.12	-0.44%	1,656,070
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