Skip to main content

DB Agriculture Fund Invesco (NY: DBA )

24.84 +0.17 (+0.69%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 15.70 15.82 15.51 15.52 583,217 -0.17(-1.07%)
Jun 27, 2019 15.67 15.71 15.63 15.69 262,619 +0.06(+0.36%)
Jun 26, 2019 15.61 15.68 15.57 15.64 173,116 +0.01(+0.06%)
Jun 25, 2019 15.66 15.70 15.62 15.63 271,881 +0.07(+0.48%)
Jun 24, 2019 15.59 15.63 15.54 15.55 216,920 +0.03(+0.18%)
Jun 21, 2019 15.72 15.72 15.52 15.52 470,394 -0.18(-1.13%)
Jun 20, 2019 15.64 15.78 15.64 15.70 261,263 +0.02(+0.12%)
Jun 19, 2019 15.70 15.76 15.66 15.68 171,522 -0.07(-0.42%)
Jun 18, 2019 15.73 15.84 15.73 15.75 268,627 -0.08(-0.53%)
Jun 17, 2019 15.78 15.85 15.75 15.83 749,979 +0.11(+0.71%)
Jun 14, 2019 15.78 15.81 15.69 15.72 238,559 +0.01(+0.06%)
Jun 13, 2019 15.73 15.75 15.69 15.71 560,787 +0.02(+0.12%)
Jun 12, 2019 15.66 15.74 15.66 15.69 539,141 +0.08(+0.54%)
Jun 11, 2019 15.56 15.64 15.49 15.61 269,578 +0.07(+0.42%)
Jun 10, 2019 15.39 15.58 15.36 15.54 418,876 +0.12(+0.79%)
Jun 07, 2019 15.55 15.57 15.42 15.42 577,133 -0.17(-1.08%)
Jun 06, 2019 15.46 15.62 15.43 15.59 244,686 +0.21(+1.34%)
Jun 05, 2019 15.53 15.59 15.36 15.38 431,064 -0.22(-1.38%)
Jun 04, 2019 15.53 15.65 15.53 15.60 557,581 +0.06(+0.36%)
Jun 03, 2019 15.63 15.67 15.51 15.54 557,495 -0.03(-0.18%)
May 31, 2019 15.62 15.79 15.57 15.57 698,387 -0.12(-0.78%)
May 30, 2019 15.66 15.72 15.61 15.69 477,469 +0.21(+1.33%)
May 29, 2019 15.63 15.69 15.44 15.49 559,143 +0.03(+0.18%)
May 28, 2019 15.43 15.49 15.37 15.46 357,484 +0.22(+1.41%)
May 24, 2019 15.18 15.27 15.17 15.24 410,941 +0.15(+0.99%)
May 23, 2019 15.10 15.22 15.06 15.09 380,872 -0.05(-0.31%)
May 22, 2019 15.15 15.21 15.10 15.14 544,744 -0.05(-0.31%)
May 21, 2019 15.20 15.31 15.17 15.19 404,328 +0.07(+0.50%)
May 20, 2019 15.09 15.15 15.06 15.11 308,249 +0.20(+1.32%)
May 17, 2019 15.01 15.02 14.91 14.91 295,344 -0.14(-0.93%)
May 16, 2019 14.91 15.06 14.90 15.06 210,196 +0.22(+1.45%)
May 15, 2019 14.85 14.94 14.82 14.84 270,348 +0.03(+0.19%)
May 14, 2019 14.67 14.88 14.67 14.81 322,154 +0.24(+1.67%)
May 13, 2019 14.54 14.57 14.45 14.57 333,041 -0.04(-0.26%)
May 10, 2019 14.67 14.74 14.58 14.61 429,727 -0.04(-0.26%)
May 09, 2019 14.69 14.70 14.57 14.64 609,932 -0.05(-0.32%)
May 08, 2019 14.81 14.84 14.69 14.69 214,212 -0.12(-0.82%)
May 07, 2019 14.76 14.88 14.72 14.81 237,828 -0.06(-0.38%)
May 06, 2019 14.82 14.88 14.77 14.87 189,311 -0.15(-1.00%)
May 03, 2019 15.11 15.12 15.02 15.02 142,815 -0.08(-0.56%)
May 02, 2019 15.07 15.17 15.07 15.10 281,498 +0.04(+0.25%)
May 01, 2019 15.01 15.07 14.96 15.06 342,032 +0.02(+0.12%)
Apr 30, 2019 15.13 15.18 15.02 15.05 202,822 -0.04(-0.25%)
Apr 29, 2019 15.22 15.23 15.08 15.08 227,123 -0.09(-0.62%)
Apr 26, 2019 15.19 15.27 15.17 15.18 203,763 +0.01(+0.06%)
Apr 25, 2019 15.23 15.23 15.15 15.17 224,741 -0.07(-0.43%)
Apr 24, 2019 15.36 15.36 15.23 15.23 129,034 -0.19(-1.22%)
Apr 23, 2019 15.48 15.48 15.40 15.42 242,974 -0.07(-0.42%)
Apr 22, 2019 15.66 15.68 15.47 15.49 385,979 -0.19(-1.20%)
Apr 18, 2019 15.67 15.69 15.60 15.67 405,498 +0.10(+0.66%)
Apr 17, 2019 15.64 15.66 15.56 15.57 258,379 -0.06(-0.36%)
Apr 16, 2019 15.66 15.69 15.61 15.63 361,008 -0.16(-1.01%)
Apr 15, 2019 15.79 15.83 15.77 15.79 155,625 -0.03(-0.18%)
Apr 12, 2019 15.68 15.81 15.68 15.81 533,050 +0.11(+0.72%)
Apr 11, 2019 15.80 15.83 15.69 15.70 390,250 -0.08(-0.53%)
Apr 10, 2019 15.75 15.83 15.75 15.79 146,555 +0.05(+0.30%)
Apr 09, 2019 15.80 15.80 15.72 15.74 354,492 -0.05(-0.30%)
Apr 08, 2019 15.80 15.81 15.76 15.79 318,262 -0.06(-0.35%)
Apr 05, 2019 15.85 15.86 15.77 15.84 484,591 -0.08(-0.47%)
Apr 04, 2019 15.74 15.92 15.74 15.92 610,210 +0.20(+1.25%)
Apr 03, 2019 15.66 15.72 15.66 15.72 358,404 +0.11(+0.72%)
Apr 02, 2019 15.56 15.63 15.53 15.61 455,755 +0.05(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.