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 (%)
Sep 29, 2023 20.79 20.79 20.45 20.47 1,069,752 -0.37(-1.79%)
Sep 28, 2023 20.66 20.86 20.61 20.85 219,045 +0.18(+0.88%)
Sep 27, 2023 20.70 20.72 20.65 20.66 237,345 -0.06(-0.28%)
Sep 26, 2023 20.80 20.83 20.70 20.72 212,781 -0.08(-0.37%)
Sep 25, 2023 20.78 20.80 20.76 20.80 218,402 -0.11(-0.50%)
Sep 22, 2023 20.95 21.00 20.87 20.90 205,619 -0.04(-0.18%)
Sep 21, 2023 21.11 21.11 20.94 20.94 342,006 -0.30(-1.40%)
Sep 20, 2023 21.16 21.24 21.13 21.24 289,845 -0.06(-0.27%)
Sep 19, 2023 21.27 21.34 21.26 21.30 264,099 +0.09(+0.41%)
Sep 18, 2023 21.34 21.34 21.15 21.21 434,170 -0.15(-0.72%)
Sep 15, 2023 21.33 21.40 21.33 21.36 262,027 +0.12(+0.59%)
Sep 14, 2023 21.14 21.31 21.14 21.24 275,121 +0.10(+0.45%)
Sep 13, 2023 21.10 21.16 21.06 21.14 401,219 +0.07(+0.32%)
Sep 12, 2023 21.07 21.10 21.01 21.08 368,730 +0.03(+0.14%)
Sep 11, 2023 20.95 21.08 20.95 21.05 221,523 +0.15(+0.73%)
Sep 08, 2023 20.96 20.96 20.88 20.89 334,196 -0.05(-0.23%)
Sep 07, 2023 20.92 20.98 20.89 20.94 270,444 -0.04(-0.18%)
Sep 06, 2023 20.94 21.04 20.94 20.98 258,013 +0.02(+0.09%)
Sep 05, 2023 20.89 21.02 20.85 20.96 421,812 +0.13(+0.64%)
Sep 01, 2023 20.86 20.93 20.79 20.83 300,417 +0.04(+0.18%)
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%)
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.