DBA - Invesco DB Agriculture Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 201916.2716.2816.1816.2016.201,471,978
Nov 12, 201916.1116.2616.1116.2616.26259,300
Nov 11, 201916.0816.1116.0316.0716.07193,500
Nov 08, 201916.1016.1816.0616.1216.12321,600
Nov 07, 201916.1216.1216.0516.0816.08185,300
Nov 06, 201916.1616.1616.0716.1016.10279,100
Nov 05, 201916.0916.2016.0816.2016.20177,000
Nov 04, 201916.0716.1316.0616.0716.07524,500
Nov 01, 201915.9316.0815.9316.0716.07279,700
Oct 31, 201915.9315.9615.8315.9415.94316,800
Oct 30, 201915.9016.0015.8815.9715.97170,600
Oct 29, 201915.9915.9915.9015.9215.92276,500
Oct 28, 201915.8915.9715.8615.9715.97138,200
Oct 25, 201915.8315.9515.8115.8815.88386,400
Oct 24, 201915.8615.9015.8215.8415.8482,500
Oct 23, 201915.8115.9115.7615.8815.88445,500
Oct 22, 201915.9015.9315.8515.8515.8596,900
Oct 21, 201915.9315.9415.8915.9015.90168,000
Oct 18, 201915.9115.9415.8515.9315.93116,100
Oct 17, 201915.9816.0015.8915.9015.90111,300
Oct 16, 201915.9415.9715.8815.9515.95327,200
Oct 15, 201915.8816.0115.8815.9915.99285,200
Oct 14, 201915.9315.9715.8615.8915.89178,900
Oct 11, 201915.7715.9115.7715.9015.90388,100
Oct 10, 201915.7715.7915.6815.6915.69131,200
Oct 09, 201915.7715.8115.7315.7515.75344,800
Oct 08, 201915.5715.7715.5715.7215.72163,000
Oct 07, 201915.7115.7115.5615.6315.63197,000
Oct 04, 201915.8415.8515.7615.7715.77249,800
Oct 03, 201915.7715.9115.7715.8815.88380,800
Oct 02, 201915.8715.8915.7815.8415.84865,800
Oct 01, 201915.8315.8815.8115.8815.88213,100
Sep 30, 201915.7415.8815.7115.8615.86238,400
Sep 27, 201915.7415.7815.7115.7215.72283,400
Sep 26, 201915.7315.7515.6715.7415.74237,100
Sep 25, 201915.5615.7115.5515.7115.71190,900
Sep 24, 201915.5315.6215.5315.5615.56234,100
Sep 23, 201915.5015.5815.5015.5315.53278,900
Sep 20, 201915.4715.4915.3615.4215.42417,400
Sep 19, 201915.4315.5615.4315.5115.51153,900
Sep 18, 201915.4315.4915.4115.4615.46251,200
Sep 17, 201915.5415.5615.4215.4615.46356,400
Sep 16, 201915.5215.6215.4615.5915.59856,200
Sep 13, 201915.4715.5215.4015.4415.44403,800
Sep 12, 201915.2015.4015.1915.4015.40570,200
Sep 11, 201915.0715.1315.0015.1115.11412,200
Sep 10, 201914.9015.0814.8615.0815.08541,900
Sep 09, 201914.8014.9114.6214.8414.84217,400
Sep 06, 201914.9114.9514.8314.8414.84353,000
Sep 05, 201915.0815.0814.9014.9214.92343,700
Sep 04, 201915.0215.0514.9815.0315.03473,700
Sep 03, 201914.9215.0014.9014.9714.97288,700
Aug 30, 201915.0215.0514.9614.9814.98103,900
Aug 29, 201915.0615.0814.9615.0015.00113,300
Aug 28, 201914.9815.0914.8915.0615.06172,700
Aug 27, 201915.1015.1114.9815.0215.02106,200
Aug 26, 201915.0715.1415.0415.1315.13148,700
Aug 23, 201915.2015.2014.9014.9414.94249,800
Aug 22, 201915.1415.1715.0915.1215.12140,600
Aug 21, 201915.1115.1215.0615.0715.07122,500
Aug 20, 201915.0415.0615.0015.0415.04153,400
Aug 19, 201915.0515.1015.0015.0315.03238,600
Aug 16, 201915.0515.1815.0515.0815.08143,100
Aug 15, 201915.1515.2415.1015.1315.13350,000
Aug 14, 201915.1315.2515.1315.2115.21217,400
Aug 13, 201915.2315.3915.1315.1815.18331,600
Aug 12, 201915.8015.8015.2115.2315.23694,900
Aug 09, 201915.7315.7715.6815.7515.75511,600
Aug 08, 201915.5815.6915.5815.6815.68662,800
Aug 07, 201915.5115.5715.4615.5715.57220,800
Aug 06, 201915.7015.7615.5515.5915.59332,400
Aug 05, 201915.4915.7915.3915.7415.74340,500
Aug 02, 201915.7715.8215.7215.7315.73364,400
Aug 01, 201915.9515.9515.7415.7515.75564,000
Jul 31, 201916.1616.1915.9415.9415.94275,900
Jul 30, 201916.3216.3216.1816.1816.18160,000
Jul 29, 201916.4016.4116.3216.3216.32425,200
Jul 26, 201916.4316.4516.3516.3516.35227,800
Jul 25, 201916.6116.6116.4216.4216.42181,700
Jul 24, 201916.6216.6616.5416.5616.56308,900
Jul 23, 201916.4616.6016.4016.5616.56154,500
Jul 22, 201916.5816.6316.4816.5116.51204,900
Jul 19, 201916.4116.6516.4116.6016.60231,900
Jul 18, 201916.5016.5016.4016.4116.41265,800
Jul 17, 201916.6116.6516.5216.5316.53156,100
Jul 16, 201916.6016.6016.5016.5816.58149,900
Jul 15, 201916.7616.7616.6316.7116.71284,300
Jul 12, 201916.7416.8916.7416.8916.89201,200
Jul 11, 201916.6716.7816.5816.7716.77254,600
Jul 10, 201916.6916.7116.5916.6616.66120,400
Jul 09, 201916.6416.6616.4016.6416.64141,000
Jul 08, 201916.6716.7116.5716.5916.59145,400
Jul 05, 201916.6916.6916.5716.5916.59244,900
Jul 03, 201916.5216.7016.5216.6916.69205,000
Jul 02, 201916.4816.5516.4416.4716.47279,400
Jul 01, 201916.6216.6816.5316.5516.55502,200
Jun 28, 201916.7616.8916.5516.5716.57546,500
Jun 27, 201916.7316.7716.6816.7516.75246,000
Jun 26, 201916.6616.7416.6216.6916.69162,200
Jun 25, 201916.7116.7616.6716.6816.68254,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...