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 (%)
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%)
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%)
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.