Skip to main content

DB Agriculture Fund Invesco (NY: DBA )

24.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 19.95 20.07 19.93 20.03 770,988 -0.03(-0.14%)
Apr 27, 2023 20.13 20.17 19.99 20.06 425,373 -0.04(-0.19%)
Apr 26, 2023 20.12 20.18 20.05 20.10 352,330 +0.03(+0.14%)
Apr 25, 2023 19.99 20.10 19.89 20.07 1,055,656 -0.07(-0.33%)
Apr 24, 2023 20.06 20.25 20.00 20.14 388,344 +0.11(+0.57%)
Apr 21, 2023 20.09 20.13 19.95 20.02 604,454 -0.13(-0.66%)
Apr 20, 2023 20.08 20.16 20.03 20.16 649,933 -0.03(-0.14%)
Apr 19, 2023 20.25 20.38 20.19 20.19 830,821 -0.18(-0.89%)
Apr 18, 2023 20.21 20.43 20.20 20.37 612,452 +0.10(+0.47%)
Apr 17, 2023 20.06 20.28 20.05 20.27 1,053,595 +0.28(+1.39%)
Apr 14, 2023 19.91 20.00 19.88 20.00 673,587 +0.04(+0.19%)
Apr 13, 2023 20.06 20.13 19.94 19.96 744,441 +0.10(+0.48%)
Apr 12, 2023 19.93 19.93 19.84 19.86 521,004 -0.07(-0.34%)
Apr 11, 2023 19.85 19.97 19.85 19.93 2,410,079 +0.13(+0.68%)
Apr 10, 2023 19.72 19.83 19.67 19.79 496,278 +0.05(+0.24%)
Apr 06, 2023 19.62 19.76 19.61 19.75 1,162,174 +0.19(+0.98%)
Apr 05, 2023 19.49 19.61 19.49 19.56 482,700 +0.10(+0.49%)
Apr 04, 2023 19.57 19.62 19.46 19.46 2,087,219 -0.10(-0.49%)
Apr 03, 2023 19.63 19.72 19.54 19.56 457,870 +0.02(+0.10%)
Mar 31, 2023 19.32 19.57 19.32 19.54 981,152 +0.11(+0.59%)
Mar 30, 2023 19.40 19.43 19.34 19.42 634,286 +0.18(+0.94%)
Mar 29, 2023 19.29 19.31 19.21 19.24 553,044 -0.11(-0.59%)
Mar 28, 2023 19.24 19.36 19.24 19.35 661,045 +0.09(+0.45%)
Mar 27, 2023 19.15 19.30 19.15 19.27 791,977 +0.18(+0.95%)
Mar 24, 2023 18.89 19.10 18.89 19.09 1,034,747 +0.29(+1.53%)
Mar 23, 2023 18.88 18.93 18.78 18.80 760,023 -0.11(-0.56%)
Mar 22, 2023 19.02 19.02 18.83 18.91 577,205 -0.07(-0.35%)
Mar 21, 2023 19.11 19.12 18.96 18.97 362,336 +0.02(+0.10%)
Mar 20, 2023 18.91 18.98 18.89 18.95 710,798 -0.01(-0.05%)
Mar 17, 2023 19.01 19.01 18.89 18.96 831,866 -0.02(-0.10%)
Mar 16, 2023 19.01 19.05 18.93 18.98 897,540 +0.13(+0.71%)
Mar 15, 2023 18.93 18.96 18.84 18.85 1,268,850 -0.21(-1.10%)
Mar 14, 2023 19.04 19.13 18.99 19.06 880,659 +0.00(+0.00%)
Mar 13, 2023 19.02 19.16 19.01 19.06 1,201,872 -0.10(-0.50%)
Mar 10, 2023 19.06 19.17 19.06 19.15 1,046,231 +0.08(+0.40%)
Mar 09, 2023 19.22 19.28 19.07 19.08 1,253,795 -0.11(-0.60%)
Mar 08, 2023 19.30 19.30 19.18 19.19 956,416 -0.14(-0.74%)
Mar 07, 2023 19.33 19.40 19.28 19.34 608,489 -0.03(-0.15%)
Mar 06, 2023 19.30 19.42 19.27 19.36 794,090 -0.07(-0.34%)
Mar 03, 2023 19.33 19.49 19.29 19.43 2,747,181 +0.11(+0.59%)
Mar 02, 2023 19.37 19.41 19.27 19.32 964,216 -0.11(-0.59%)
Mar 01, 2023 19.33 19.46 19.32 19.43 819,623 +0.12(+0.64%)
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%)
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.