Skip to main content

DB Agriculture Fund Invesco (NY: DBA )

24.76 +0.09 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 20.87 20.92 20.77 20.79 345,971 -0.11(-0.50%)
Aug 30, 2023 20.88 20.94 20.84 20.89 202,599 +0.05(+0.23%)
Aug 29, 2023 20.84 20.91 20.82 20.85 211,902 -0.03(-0.14%)
Aug 28, 2023 20.74 20.88 20.71 20.88 397,319 +0.20(+0.97%)
Aug 25, 2023 20.62 20.75 20.59 20.67 218,730 +0.06(+0.28%)
Aug 24, 2023 20.41 20.62 20.41 20.62 177,732 +0.17(+0.84%)
Aug 23, 2023 20.37 20.49 20.37 20.44 225,891 +0.21(+1.04%)
Aug 22, 2023 20.44 20.44 20.21 20.23 287,559 -0.12(-0.61%)
Aug 21, 2023 20.55 20.55 20.34 20.36 458,843 -0.06(-0.28%)
Aug 18, 2023 20.36 20.44 20.32 20.42 784,708 +0.16(+0.80%)
Aug 17, 2023 20.30 20.36 20.23 20.25 808,122 -0.01(-0.05%)
Aug 16, 2023 20.20 20.35 20.20 20.26 380,853 +0.11(+0.52%)
Aug 15, 2023 20.34 20.34 20.16 20.16 864,285 -0.16(-0.80%)
Aug 14, 2023 20.39 20.40 20.29 20.32 840,406 -0.15(-0.75%)
Aug 11, 2023 20.48 20.58 20.42 20.47 679,192 +0.00(+0.00%)
Aug 10, 2023 20.46 20.58 20.46 20.47 314,145 +0.02(+0.09%)
Aug 09, 2023 20.50 20.53 20.43 20.45 342,885 -0.04(-0.19%)
Aug 08, 2023 20.54 20.54 20.42 20.49 464,063 -0.15(-0.74%)
Aug 07, 2023 20.77 20.78 20.64 20.65 883,030 -0.05(-0.23%)
Aug 04, 2023 20.71 20.77 20.66 20.69 525,509 +0.02(+0.09%)
Aug 03, 2023 20.74 20.80 20.62 20.67 414,463 -0.16(-0.78%)
Aug 02, 2023 20.95 20.95 20.81 20.84 461,569 -0.16(-0.77%)
Aug 01, 2023 20.87 21.01 20.83 21.00 646,660 +0.03(+0.14%)
Jul 31, 2023 20.97 20.97 20.84 20.97 441,206 -0.06(-0.27%)
Jul 28, 2023 21.00 21.14 20.95 21.03 750,286 -0.11(-0.54%)
Jul 27, 2023 21.32 21.32 21.13 21.14 578,669 -0.19(-0.90%)
Jul 26, 2023 21.32 21.39 21.19 21.33 835,531 -0.05(-0.22%)
Jul 25, 2023 21.34 21.40 21.29 21.38 427,541 +0.01(+0.04%)
Jul 24, 2023 21.18 21.40 21.18 21.37 1,259,513 +0.33(+1.54%)
Jul 21, 2023 21.04 21.09 20.99 21.05 698,915 -0.04(-0.18%)
Jul 20, 2023 21.14 21.17 21.04 21.09 711,677 +0.05(+0.23%)
Jul 19, 2023 20.90 21.07 20.90 21.04 662,918 +0.25(+1.20%)
Jul 18, 2023 20.59 20.83 20.59 20.79 1,196,123 +0.29(+1.40%)
Jul 17, 2023 20.73 20.73 20.49 20.50 876,910 -0.14(-0.69%)
Jul 14, 2023 20.61 20.67 20.54 20.65 742,693 +0.23(+1.12%)
Jul 13, 2023 20.28 20.43 20.26 20.42 1,054,569 +0.13(+0.66%)
Jul 12, 2023 20.46 20.58 20.28 20.28 1,015,689 -0.17(-0.84%)
Jul 11, 2023 20.34 20.48 20.30 20.45 851,704 +0.20(+0.99%)
Jul 10, 2023 20.28 20.36 20.25 20.25 579,737 +0.02(+0.09%)
Jul 07, 2023 20.25 20.37 20.21 20.23 563,831 -0.06(-0.28%)
Jul 06, 2023 20.28 20.37 20.24 20.29 396,680 -0.02(-0.09%)
Jul 05, 2023 20.46 20.47 20.26 20.31 742,650 -0.07(-0.33%)
Jul 03, 2023 20.23 20.44 20.23 20.38 528,754 +0.23(+1.14%)
Jun 30, 2023 20.15 20.32 20.15 20.15 1,455,944 +0.13(+0.67%)
Jun 29, 2023 20.04 20.07 19.92 20.01 526,480 -0.11(-0.57%)
Jun 28, 2023 20.13 20.21 20.11 20.13 466,162 -0.23(-1.13%)
Jun 27, 2023 20.46 20.46 20.28 20.36 375,291 -0.21(-1.02%)
Jun 26, 2023 20.60 20.81 20.55 20.57 510,435 -0.02(-0.09%)
Jun 23, 2023 20.70 20.91 20.55 20.59 484,376 -0.40(-1.91%)
Jun 22, 2023 21.00 21.05 20.85 20.99 1,440,589 -0.17(-0.81%)
Jun 21, 2023 21.00 21.16 20.98 21.16 634,996 +0.22(+1.05%)
Jun 20, 2023 21.03 21.03 20.88 20.94 913,998 -0.09(-0.41%)
Jun 16, 2023 20.83 21.04 20.83 21.03 558,469 +0.28(+1.34%)
Jun 15, 2023 20.57 20.77 20.56 20.75 419,446 +0.35(+1.73%)
Jun 14, 2023 20.30 20.43 20.30 20.40 540,858 +0.03(+0.14%)
Jun 13, 2023 20.36 20.42 20.31 20.37 320,819 +0.06(+0.28%)
Jun 12, 2023 20.27 20.37 20.27 20.31 430,438 +0.05(+0.24%)
Jun 09, 2023 20.20 20.29 20.17 20.26 348,589 -0.05(-0.24%)
Jun 08, 2023 20.03 20.34 20.03 20.31 665,969 +0.33(+1.68%)
Jun 07, 2023 20.08 20.13 19.95 19.98 461,695 -0.12(-0.62%)
Jun 06, 2023 20.02 20.12 19.98 20.10 1,207,650 +0.16(+0.82%)
Jun 05, 2023 19.92 19.99 19.90 19.94 664,624 -0.03(-0.14%)
Jun 02, 2023 19.87 20.01 19.78 19.97 5,180,784 +0.11(+0.58%)
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.