Invesco DB Agriculture Fund (DBA)

28.02
+0.18 (0.65%)
NYSE· Last Trade: Jul 21st, 12:08 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco DB Agriculture Fund (DBA)

DateOpenHighLowCloseVolumeAdjusted Close
7/20/202627.9828.0827.9028.02713,44728.02
7/17/202627.7627.8427.6927.84856,32027.84
7/16/202627.8227.8327.5527.59644,19127.59
7/15/202627.6728.0027.6727.981,447,50527.98
7/14/202627.6327.6827.5527.63602,50127.63
7/13/202627.8127.9027.7027.721,160,01927.72
7/10/202627.6527.8127.5027.771,459,16827.77
7/09/202627.6727.8827.6427.71607,89327.71
7/08/202627.6427.6927.5227.62681,80327.62
7/07/202627.5027.5827.3827.551,175,62427.55
7/06/202627.1827.5927.1527.541,314,09027.54
7/02/202626.8726.9626.7226.74387,25126.74
7/01/202626.7426.9226.7426.86517,90326.86
6/30/202626.6226.7726.4526.67707,39926.67
6/29/202626.7426.7426.4826.512,364,37226.51
6/26/202626.7926.9126.7726.80621,54926.80
6/25/202626.6326.9426.6026.921,355,86026.92
6/24/202626.6526.7626.5626.56834,68226.56
6/23/202626.6226.7326.5826.601,704,97426.60
6/22/202626.7326.7526.6426.652,356,09726.65
6/18/202626.7526.7526.5826.631,040,95226.63
6/17/202626.8126.8726.7726.84828,94026.84
6/16/202626.4626.7326.4526.66796,79426.66
6/15/202626.1726.3926.1626.381,406,59426.38
6/12/202626.3126.3626.2426.24811,66426.24
6/11/202626.3226.3726.2126.301,014,57226.30
6/10/202626.3826.4226.3126.33735,93426.33
6/09/202626.3626.4526.2426.28759,43326.28
6/08/202626.4226.5226.3126.331,259,44326.33
6/05/202626.6126.6726.3826.404,275,05526.40
6/04/202626.8126.8726.6126.691,354,17726.69
6/03/202627.1827.2026.8626.861,072,89326.86
6/02/202627.2427.2427.0527.121,657,70927.12
6/01/202627.4227.4527.2027.241,134,91527.24
5/29/20260.0027.5527.1827.251,825,52727.25
5/28/202627.4927.5927.4227.58583,35027.58
5/27/202627.3727.5327.3327.471,311,96827.47
5/26/202627.6027.6527.4327.47803,18727.47
5/22/202627.6427.6927.4827.56917,69927.56
5/21/202627.9727.9927.5527.611,619,93727.61
5/20/202628.1628.1627.8927.971,094,11327.97
5/19/202628.2728.3328.1928.28879,73828.28
5/18/202628.1328.2728.1128.201,712,72528.20
5/15/202627.9227.9727.7527.832,476,92327.83
5/14/202628.3328.3828.1728.251,220,87328.25
5/13/202628.5428.8428.4628.731,987,28628.73
5/12/202628.4128.6128.3528.571,861,81428.57
5/11/202628.2128.3928.1828.331,519,82528.33
5/08/202627.8928.0027.8427.97604,01027.97
5/07/202627.8827.8827.6027.803,055,84127.80
5/06/202628.1328.1327.9428.062,012,61028.06
5/05/202628.2828.3728.2028.371,711,51728.37
5/04/202628.1628.3328.1128.292,655,90328.29
5/01/202628.1028.2128.0428.111,361,98128.11
4/30/202628.0028.0827.9328.031,794,29928.03
4/29/202628.0328.1828.0128.113,151,72728.11
4/28/202627.7527.9727.6427.962,715,98727.96
4/27/202627.3827.6227.3827.571,917,16227.57
4/24/202627.3727.4127.3027.391,182,69027.39
4/23/202627.1627.4227.0627.401,637,98527.40
4/22/202627.2627.3027.1127.131,047,02727.13
4/21/202627.0427.2327.0327.171,270,38927.17