Skip to main content

DB Agriculture Fund Invesco (NY: DBA )

20.12 +0.06 (+0.30%)
Official Closing Price Updated: 8:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 20.04 20.13 19.98 20.12 441,401 +0.06(+0.30%)
Feb 07, 2023 19.99 20.11 19.96 20.06 545,258 +0.05(+0.25%)
Feb 06, 2023 20.10 20.10 19.90 20.01 411,211 -0.05(-0.25%)
Feb 03, 2023 20.09 20.18 20.03 20.06 1,863,325 -0.11(-0.55%)
Feb 02, 2023 20.19 20.26 20.12 20.17 1,015,570 +0.08(+0.40%)
Feb 01, 2023 20.19 20.22 19.97 20.09 1,335,602 -0.14(-0.69%)
Jan 31, 2023 20.04 20.24 20.02 20.23 1,040,542 +0.25(+1.25%)
Jan 30, 2023 19.96 20.02 19.95 19.98 974,411 +0.11(+0.55%)
Jan 27, 2023 19.83 19.91 19.77 19.87 399,728 +0.04(+0.20%)
Jan 26, 2023 19.75 19.86 19.74 19.83 1,130,375 +0.27(+1.38%)
Jan 25, 2023 19.51 19.60 19.51 19.56 786,199 +0.05(+0.26%)
Jan 24, 2023 19.42 19.52 19.41 19.51 491,628 +0.13(+0.67%)
Jan 23, 2023 19.43 19.43 19.35 19.38 974,346 -0.03(-0.15%)
Jan 20, 2023 19.27 19.43 19.25 19.41 612,840 +0.05(+0.26%)
Jan 19, 2023 19.50 19.51 19.33 19.36 611,629 -0.11(-0.56%)
Jan 18, 2023 19.65 19.68 19.47 19.47 1,088,227 -0.13(-0.66%)
Jan 17, 2023 19.50 19.61 19.47 19.60 698,410 +0.07(+0.36%)
Jan 13, 2023 19.45 19.54 19.43 19.53 615,632 +0.03(+0.15%)
Jan 12, 2023 19.39 19.54 19.32 19.50 1,461,019 +0.13(+0.67%)
Jan 11, 2023 19.40 19.40 19.34 19.37 1,194,254 -0.05(-0.26%)
Jan 10, 2023 19.55 19.55 19.42 19.42 964,046 -0.21(-1.07%)
Jan 09, 2023 19.63 19.78 19.62 19.63 1,029,529 +0.07(+0.36%)
Jan 06, 2023 19.65 19.68 19.55 19.56 540,072 -0.08(-0.41%)
Jan 05, 2023 19.69 19.70 19.60 19.64 464,206 -0.05(-0.25%)
Jan 04, 2023 19.83 19.84 19.68 19.69 1,159,736 -0.24(-1.20%)
Jan 03, 2023 20.11 20.15 19.86 19.93 448,558 -0.22(-1.09%)
Dec 30, 2022 20.15 20.24 20.12 20.15 859,491 +0.00(+0.00%)
Dec 29, 2022 20.16 20.22 20.14 20.15 1,874,685 -0.10(-0.49%)
Dec 28, 2022 20.21 20.29 20.19 20.25 2,219,085 +0.14(+0.70%)
Dec 27, 2022 20.15 20.28 20.11 20.11 2,237,613 -0.09(-0.45%)
Dec 23, 2022 20.14 20.20 20.09 20.20 1,543,443 +0.11(+0.55%)
Dec 22, 2022 20.03 20.10 19.99 20.09 1,722,463 +0.05(+0.25%)
Dec 21, 2022 19.83 20.04 19.83 20.04 2,161,728 +0.22(+1.11%)
Dec 20, 2022 19.73 19.86 19.72 19.82 1,659,787 +0.15(+0.76%)
Dec 19, 2022 19.68 19.71 19.62 19.67 1,334,468 +0.01(+0.03%)
Dec 16, 2022 19.63 19.71 19.59 19.66 1,942,412 -0.06(-0.30%)
Dec 15, 2022 19.76 19.82 19.69 19.72 977,324 -0.01(-0.05%)
Dec 14, 2022 19.69 19.79 19.66 19.73 1,387,856 -0.02(-0.10%)
Dec 13, 2022 19.77 19.85 19.74 19.75 1,425,575 +0.12(+0.61%)
Dec 12, 2022 19.52 19.65 19.48 19.63 1,037,293 +0.17(+0.87%)
Dec 09, 2022 19.56 19.63 19.45 19.46 1,680,950 -0.10(-0.51%)
Dec 08, 2022 19.58 19.58 19.45 19.56 704,217 +0.01(+0.05%)
Dec 07, 2022 19.56 19.59 19.47 19.55 733,592 +0.02(+0.10%)
Dec 06, 2022 19.67 19.70 19.48 19.53 1,390,847 -0.14(-0.71%)
Dec 05, 2022 19.79 19.80 19.64 19.67 1,576,552 -0.09(-0.45%)
Dec 02, 2022 19.76 19.81 19.69 19.76 1,526,118 -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.