Invesco DB Agriculture Fund (DBA)

26.75
+0.00 (0.00%)
NYSE · Last Trade: Mar 14th, 9:52 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco DB Agriculture Fund (DBA)

DateOpenHighLowCloseVolumeAdjusted Close
3/13/202626.7026.8326.6026.754,488,36526.75
3/12/202626.8126.8726.7126.752,329,50526.75
3/11/202626.7726.7826.6226.702,693,96726.70
3/10/202626.5926.6426.4726.61752,32426.61
3/09/202626.8326.8426.5126.551,903,85426.55
3/06/202626.6126.7626.5726.713,532,72326.71
3/05/202626.1926.4226.1626.411,279,59226.41
3/04/202625.9926.1225.9826.12259,82126.12
3/03/202626.0526.0725.8626.02632,14926.02
3/02/202626.0426.0525.9125.99249,56425.99
2/27/202626.1026.1425.9726.02193,38226.02
2/26/202626.1526.1525.9626.05313,44226.05
2/25/202626.0126.1425.9626.12236,75926.12
2/24/202625.9226.0425.9226.01197,24626.01
2/23/202625.9326.1125.9325.97338,38225.97
2/20/202625.9826.0525.8626.03359,59326.03
2/19/202625.7525.9225.7325.90935,05325.90
2/18/202625.7625.8425.7325.84254,41925.84
2/17/202625.6425.7725.6125.71175,91525.71
2/13/202625.8525.8625.7325.79179,15825.79
2/12/202625.8725.9225.7925.89264,92525.89
2/11/202625.7725.8625.7025.82149,77125.82
2/10/202625.7525.7925.7125.73255,91225.73
2/09/202625.7525.7925.7125.75141,91525.75
2/06/202625.7925.9025.6825.77406,47225.77
2/05/202625.7425.8225.5525.77378,59225.77
2/04/202625.6725.9325.6525.71197,94425.71
2/03/202625.7125.7625.6825.75245,69725.75
2/02/202625.5525.6525.5425.65195,95925.65
1/30/202625.8125.8125.5625.66305,14125.66
1/29/202625.9426.0125.8225.87322,88325.87
1/28/202625.8725.9125.8225.88210,34125.88
1/27/202625.8625.8625.8025.84196,99325.84
1/26/202625.7925.8425.7225.76296,67425.76
1/23/202625.6125.7725.5925.74207,47425.74
1/22/202625.6225.6525.5825.60212,47325.60
1/21/202625.5725.6025.5025.55224,30325.55
1/20/202625.5125.5825.4925.49218,12125.49
1/16/202625.6925.7025.5625.60229,18125.60
1/15/202625.5225.6325.5225.59265,16025.59
1/14/202625.5725.6225.4825.51366,03325.51
1/13/202625.5625.6525.5525.57240,74525.57
1/12/202625.8125.9125.5725.63387,82325.63
1/09/202625.9525.9625.7525.78312,34025.78
1/08/202625.9626.0525.9626.01258,93126.01
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