Invesco DB Agriculture Fund (DBA)

27.17
+0.00 (0.00%)
NYSE · Last Trade: Apr 16th, 8:49 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco DB Agriculture Fund (DBA)

DateOpenHighLowCloseVolumeAdjusted Close
4/15/202627.1527.2227.0727.171,260,27327.17
4/14/202627.0327.1426.9927.121,614,57727.12
4/13/202626.9727.0926.9326.931,505,63026.93
4/10/202626.9226.9526.8426.89561,55226.89
4/09/202626.9626.9826.7726.871,718,17226.87
4/08/202626.9126.9526.8026.872,181,15526.87
4/07/202627.1627.2327.0027.011,894,93327.01
4/06/202627.2027.3027.1427.281,677,52427.28
4/02/202627.2227.2327.1227.162,938,66227.16
4/01/202627.1327.1626.9627.102,251,81927.10
3/31/202627.1827.3727.1627.322,373,67727.32
3/30/202627.1327.2727.1027.121,427,55127.12
3/27/202627.1427.3227.0927.172,147,63927.17
3/26/202626.9427.1426.9027.111,591,29127.11
3/25/202626.7927.0026.7526.962,310,57426.96
3/24/202626.7826.9626.7726.891,829,01526.89
3/23/202626.7426.8626.6626.842,924,02826.84
3/20/202626.8526.9326.7926.851,556,95126.85
3/19/202626.9526.9826.8326.972,681,47326.97
3/18/202626.6326.9126.6126.912,614,75426.91
3/17/202626.6026.6826.5226.621,185,56626.62
3/16/202626.7126.7526.4426.452,302,32026.45
3/13/202626.7026.8326.6026.754,488,53826.75
3/12/202626.8126.8726.7126.752,329,50526.75
3/11/202626.7726.7826.6226.702,693,96726.70
3/10/202626.5926.6426.4726.61752,07426.61
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