Skip to main content

DB Agriculture Fund Invesco (NY: DBA )

24.76 +0.09 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 19.38 19.39 19.30 19.31 546,577 -0.05(-0.25%)
Feb 27, 2023 19.41 19.42 19.33 19.35 999,297 -0.02(-0.10%)
Feb 24, 2023 19.52 19.52 19.37 19.37 881,052 -0.29(-1.46%)
Feb 23, 2023 19.70 19.73 19.61 19.66 298,289 -0.02(-0.10%)
Feb 22, 2023 19.78 19.78 19.67 19.68 496,521 -0.10(-0.48%)
Feb 21, 2023 19.73 19.83 19.70 19.78 854,508 +0.19(+0.98%)
Feb 17, 2023 19.55 19.63 19.55 19.58 1,080,458 +0.10(+0.49%)
Feb 16, 2023 19.36 19.51 19.36 19.49 689,946 +0.09(+0.44%)
Feb 15, 2023 19.51 19.52 19.35 19.40 803,874 -0.16(-0.83%)
Feb 14, 2023 19.41 19.58 19.38 19.57 1,260,295 +0.15(+0.79%)
Feb 13, 2023 19.28 19.43 19.28 19.41 815,270 +0.11(+0.59%)
Feb 10, 2023 19.14 19.31 19.14 19.30 1,790,728 +0.18(+0.95%)
Feb 09, 2023 19.29 19.29 19.12 19.12 1,112,401 -0.12(-0.65%)
Feb 08, 2023 19.16 19.25 19.11 19.24 461,589 +0.06(+0.30%)
Feb 07, 2023 19.12 19.23 19.09 19.18 570,196 +0.05(+0.25%)
Feb 06, 2023 19.22 19.22 19.03 19.13 430,018 -0.05(-0.25%)
Feb 03, 2023 19.21 19.29 19.15 19.18 1,948,547 -0.11(-0.55%)
Feb 02, 2023 19.31 19.37 19.24 19.29 1,062,018 +0.08(+0.40%)
Feb 01, 2023 19.31 19.34 19.10 19.21 1,396,688 -0.13(-0.69%)
Jan 31, 2023 19.16 19.35 19.14 19.35 1,088,133 +0.24(+1.25%)
Jan 30, 2023 19.09 19.14 19.07 19.11 1,018,977 +0.11(+0.55%)
Jan 27, 2023 18.96 19.04 18.91 19.00 418,010 +0.04(+0.20%)
Jan 26, 2023 18.89 18.99 18.88 18.96 1,182,074 +0.26(+1.38%)
Jan 25, 2023 18.66 18.74 18.66 18.70 822,157 +0.05(+0.26%)
Jan 24, 2023 18.57 18.67 18.56 18.66 514,113 +0.12(+0.67%)
Jan 23, 2023 18.58 18.58 18.50 18.53 1,018,909 -0.03(-0.15%)
Jan 20, 2023 18.43 18.58 18.41 18.56 640,869 +0.05(+0.26%)
Jan 19, 2023 18.65 18.66 18.48 18.51 639,602 -0.11(-0.57%)
Jan 18, 2023 18.79 18.82 18.62 18.62 1,137,998 -0.12(-0.66%)
Jan 17, 2023 18.65 18.76 18.62 18.74 730,352 +0.07(+0.36%)
Jan 13, 2023 18.60 18.69 18.58 18.68 643,789 +0.03(+0.15%)
Jan 12, 2023 18.54 18.68 18.48 18.65 1,527,841 +0.12(+0.67%)
Jan 11, 2023 18.55 18.55 18.49 18.52 1,248,875 -0.05(-0.26%)
Jan 10, 2023 18.70 18.70 18.57 18.57 1,008,138 -0.20(-1.07%)
Jan 09, 2023 18.77 18.91 18.76 18.77 1,076,616 +0.07(+0.36%)
Jan 06, 2023 18.79 18.82 18.70 18.70 564,773 -0.08(-0.41%)
Jan 05, 2023 18.83 18.84 18.74 18.78 485,437 -0.05(-0.25%)
Jan 04, 2023 18.96 18.97 18.82 18.83 1,212,778 -0.23(-1.20%)
Jan 03, 2023 19.23 19.27 18.99 19.06 469,073 -0.21(-1.09%)
Dec 30, 2022 19.27 19.35 19.24 19.27 898,801 +0.00(+0.00%)
Dec 29, 2022 19.28 19.34 19.25 19.27 1,960,426 -0.10(-0.49%)
Dec 28, 2022 19.33 19.40 19.31 19.36 2,320,578 +0.13(+0.70%)
Dec 27, 2022 19.27 19.39 19.23 19.23 2,339,954 -0.09(-0.45%)
Dec 23, 2022 19.26 19.32 19.21 19.32 1,614,035 +0.11(+0.55%)
Dec 22, 2022 19.15 19.22 19.12 19.21 1,801,242 +0.05(+0.25%)
Dec 21, 2022 18.96 19.16 18.96 19.16 2,260,598 +0.21(+1.11%)
Dec 20, 2022 18.87 18.99 18.86 18.95 1,735,700 +0.14(+0.76%)
Dec 19, 2022 18.82 18.84 18.76 18.81 1,395,502 +0.01(+0.03%)
Dec 16, 2022 18.77 18.85 18.74 18.80 2,031,251 -0.06(-0.30%)
Dec 15, 2022 18.90 18.95 18.83 18.86 1,022,024 -0.01(-0.05%)
Dec 14, 2022 18.83 18.93 18.80 18.87 1,451,332 -0.02(-0.10%)
Dec 13, 2022 18.91 18.98 18.88 18.89 1,490,777 +0.11(+0.61%)
Dec 12, 2022 18.67 18.79 18.63 18.77 1,084,735 +0.16(+0.87%)
Dec 09, 2022 18.71 18.77 18.60 18.61 1,757,831 -0.10(-0.51%)
Dec 08, 2022 18.73 18.73 18.60 18.71 736,426 +0.01(+0.05%)
Dec 07, 2022 18.71 18.74 18.62 18.70 767,144 +0.02(+0.10%)
Dec 06, 2022 18.81 18.84 18.63 18.68 1,454,460 -0.13(-0.71%)
Dec 05, 2022 18.93 18.94 18.79 18.81 1,648,659 -0.09(-0.45%)
Dec 02, 2022 18.90 18.94 18.83 18.90 1,595,918 -0.06(-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.