Invesco DB Agriculture Fund (DBA)

26.00
+0.09 (0.35%)
NYSE · Last Trade: Jan 8th, 11:11 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco DB Agriculture Fund (DBA)

DateOpenHighLowCloseVolumeAdjusted Close
1/07/202625.9525.9525.8825.91190,87025.91
1/06/202625.8325.9125.8125.84276,48525.84
1/05/202625.6725.8425.6625.82367,35325.82
1/02/202625.5025.5725.4325.56307,63125.56
12/31/202525.6125.6425.5225.52677,19125.52
12/30/202525.6025.6325.5525.57177,06125.57
12/29/202525.7025.7325.6525.65171,79225.65
12/26/202525.6725.7125.6425.66316,78125.66
12/24/202525.5625.6725.5425.65152,88825.65
12/23/202525.4825.5225.4725.48170,76425.48
12/22/202525.4525.5025.4025.44385,69325.44
12/19/202526.1426.2526.1326.20186,21725.29
12/18/202526.1326.1826.0926.15131,22525.24
12/17/202526.2826.2826.1726.2058,00525.29
12/16/202526.3226.3426.2226.25126,14425.34
12/15/202526.4026.4026.2626.34191,81525.42
12/12/202526.6226.6226.4826.52274,02225.60
12/11/202526.5526.6726.5526.64326,94825.71
12/10/202526.4426.5226.4226.49166,49125.57
12/09/202526.3926.4726.3526.40128,00525.48
12/08/202526.4726.5126.3626.40424,43925.48
12/05/202526.4926.5726.4426.52128,14825.60
12/04/202526.3726.4926.3626.4698,47625.54
12/03/202526.4226.4426.3326.3885,50825.46
12/02/202526.2926.4826.2926.41196,20425.49
12/01/202526.3226.3726.2726.29251,35025.37
11/28/202526.1826.4326.1826.42115,82425.50
11/26/202525.9026.1725.9026.13152,98825.22
11/25/202525.6725.9125.6725.85389,87024.95
11/24/202525.5825.7925.5525.68229,61424.79
11/21/202525.8125.9325.6525.88546,83824.98
11/20/202526.2526.2525.9325.94234,10225.04
11/19/202526.3126.3326.0726.09209,47225.18
11/18/202526.4526.5026.3726.4087,80325.48
11/17/202526.1226.4326.1226.43268,65025.51
11/14/202526.1826.3426.0726.09208,11225.18
11/13/202526.3926.4126.2226.24172,32925.33
11/12/202526.4226.4326.3426.40121,83825.48
11/11/202526.5426.6126.5126.54133,54825.62
11/10/202526.2326.6426.1826.61212,21225.68
11/07/202526.1726.2126.0626.20118,02125.29
11/06/202526.3426.3526.0626.11296,61025.20
11/05/202526.7526.7626.5426.55133,16025.63
11/04/202526.8226.8726.6126.65153,49725.72
11/03/202526.5626.9426.5526.92183,48525.98
10/31/202526.3026.3726.2526.37105,98925.45
10/30/202526.1926.3326.0526.26230,83325.35
10/29/202526.1426.4526.1426.32186,36325.40
10/28/202526.1926.3526.0926.16249,87425.25
10/27/202526.4826.5026.2026.29274,35125.37
10/24/202526.8026.8026.5426.59382,99925.66
10/23/202527.1527.1826.8926.92132,81425.98
10/22/202526.9927.0426.9026.96216,89526.02
10/21/202526.7626.8526.6726.83104,37325.90
10/20/202526.7326.8126.6326.77137,88025.84
10/17/202526.5826.6326.4526.54106,91525.62
10/16/202526.6826.8226.6826.73120,00325.80
10/15/202526.7426.7826.5426.58153,81625.65
10/14/202526.4526.7326.4326.59363,54725.66
10/13/202526.4326.4526.3226.41123,80425.49
10/10/202526.4226.4426.1426.32360,68425.40
10/09/202526.6026.6026.4626.49128,13325.57
10/08/202526.5526.6426.5526.64145,89425.71