Skip to main content

Invesco DB Agriculture Fund (NY:DBA)

26.15 -0.18 (-0.68%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 26.25 26.31 26.13 26.15 168,812 -0.18(-0.68%)
Jun 27, 2025 26.19 26.35 26.10 26.33 91,111 +0.19(+0.73%)
Jun 26, 2025 26.08 26.23 26.01 26.14 383,673 +0.06(+0.23%)
Jun 25, 2025 26.27 26.27 26.03 26.08 227,962 -0.21(-0.80%)
Jun 24, 2025 26.28 26.47 26.28 26.29 405,721 -0.19(-0.72%)
Jun 23, 2025 26.37 26.57 26.37 26.48 569,083 +0.07(+0.27%)
Jun 20, 2025 26.60 26.63 26.39 26.41 991,528 -0.37(-1.38%)
Jun 18, 2025 26.82 26.90 26.74 26.78 402,200 -0.11(-0.41%)
Jun 17, 2025 27.11 27.14 26.88 26.89 146,035 -0.28(-1.03%)
Jun 16, 2025 26.96 27.20 26.91 27.17 152,789 +0.21(+0.78%)
Jun 13, 2025 26.82 27.04 26.80 26.96 334,719 -0.05(-0.19%)
Jun 12, 2025 27.13 27.22 26.99 27.01 132,812 -0.04(-0.15%)
Jun 11, 2025 27.16 27.18 27.02 27.05 190,021 -0.02(-0.07%)
Jun 10, 2025 27.29 27.34 26.99 27.07 365,754 -0.32(-1.17%)
Jun 09, 2025 27.44 27.45 27.34 27.39 469,087 -0.09(-0.33%)
Jun 06, 2025 27.50 27.59 27.32 27.48 293,202 +0.22(+0.81%)
Jun 05, 2025 27.11 27.30 27.04 27.26 289,696 +0.36(+1.34%)
Jun 04, 2025 26.80 26.92 26.78 26.90 225,076 +0.20(+0.75%)
Jun 03, 2025 26.60 26.85 26.53 26.70 216,681 +0.07(+0.26%)
Jun 02, 2025 26.81 26.89 26.62 26.63 217,004 -0.07(-0.26%)
May 30, 2025 26.62 26.75 26.62 26.70 261,252 +0.13(+0.49%)
May 29, 2025 26.59 26.59 26.47 26.57 253,390 -0.15(-0.56%)
May 28, 2025 26.88 26.88 26.71 26.72 228,519 -0.29(-1.07%)
May 27, 2025 27.15 27.19 26.94 27.01 269,466 -0.13(-0.48%)
May 23, 2025 27.08 27.19 27.02 27.14 237,498 -0.26(-0.95%)
May 22, 2025 27.46 27.51 27.36 27.40 246,509 -0.28(-1.01%)
May 21, 2025 27.72 27.84 27.54 27.68 449,901 +0.03(+0.11%)
May 20, 2025 27.71 27.71 27.52 27.65 179,352 +0.07(+0.25%)
May 19, 2025 27.38 27.59 27.38 27.58 414,869 +0.24(+0.88%)
May 16, 2025 27.43 27.50 27.19 27.34 358,276 -0.06(-0.22%)
May 15, 2025 27.10 27.42 26.95 27.40 231,848 +0.17(+0.62%)
May 14, 2025 27.32 27.35 27.19 27.23 173,594 -0.15(-0.55%)
May 13, 2025 27.13 27.45 27.13 27.38 315,274 +0.39(+1.44%)
May 12, 2025 26.99 27.04 26.95 26.99 210,138 -0.03(-0.11%)
May 09, 2025 27.08 27.16 26.92 27.02 180,723 +0.11(+0.41%)
May 08, 2025 26.73 26.93 26.73 26.91 196,490 +0.04(+0.15%)
May 07, 2025 26.92 26.99 26.81 26.87 154,973 -0.01(-0.04%)
May 06, 2025 26.82 26.97 26.79 26.88 325,783 +0.17(+0.64%)
May 05, 2025 26.82 26.84 26.64 26.71 547,872 -0.15(-0.56%)
May 02, 2025 26.93 26.99 26.77 26.86 188,500 +0.24(+0.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.