Advertisement
Advertisement
U.S. markets open in 6 hours 44 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Invesco DB Agriculture Fund (DBA)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
20.210.00 (0.00%)
At close: 04:00PM EDT
20.37 +0.16 (+0.79%)
After hours: 07:30PM EDT
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 202220.2820.3320.1720.2120.21886,400
Aug 16, 202220.4220.5020.2020.2120.211,118,900
Aug 15, 202220.4720.5720.3920.5220.521,569,500
Aug 12, 202220.6020.6720.4320.6620.661,518,600
Aug 11, 202220.4920.6220.4920.6220.621,143,100
Aug 10, 202220.3420.4920.2720.4320.431,428,600
Aug 09, 202220.1420.1920.0520.1620.161,171,700
Aug 08, 202219.9420.1519.9420.0820.081,345,800
Aug 05, 202219.9220.1019.9019.9719.971,172,800
Aug 04, 202219.7620.0919.7320.0620.06825,700
Aug 03, 202219.8819.9319.6319.7619.76976,200
Aug 02, 202219.7819.8719.6719.6819.681,636,800
Aug 01, 202219.9319.9819.7519.9619.961,604,400
Jul 29, 202220.2420.3420.1520.1920.191,411,700
Jul 28, 202220.0920.1920.0720.1320.131,410,700
Jul 27, 202219.9520.0019.8619.9419.941,275,200
Jul 26, 202219.8019.8619.6819.8019.801,071,200
Jul 25, 202219.5319.5919.3819.5619.56834,600
Jul 22, 202219.3919.5419.2919.3019.301,712,600
Jul 21, 202219.7019.8219.5719.6019.601,981,600
Jul 20, 202219.9920.0019.8619.9519.951,240,000
Jul 19, 202219.8620.0219.7719.9519.951,758,800
Jul 18, 202219.9720.1819.9720.0720.071,408,200
Jul 15, 202219.5619.7219.5019.6519.65841,500
Jul 14, 202219.6519.6619.4919.5219.524,642,600
Jul 13, 202219.7619.9919.7119.7619.763,541,200
Jul 12, 202220.0420.1119.6819.6919.692,139,300
Jul 11, 202220.5020.5220.2220.2520.25925,400
Jul 08, 202220.1020.4020.0920.3820.381,228,600
Jul 07, 202220.0020.1119.9220.0120.012,504,800
Jul 06, 202219.7519.7819.4819.6419.644,061,500
Jul 05, 202219.8719.8819.4819.5519.554,820,200
Jul 01, 202220.3620.3619.9719.9819.984,772,800
Jun 30, 202220.6220.7020.3720.3820.382,619,500
Jun 29, 202220.7420.7420.6320.7020.701,828,800
Jun 28, 202220.6220.7320.5520.5720.572,234,500
Jun 27, 202220.7120.7320.4620.4820.482,489,300
Jun 24, 202220.8220.8620.7020.7320.733,052,900
Jun 23, 202221.1121.1420.6520.6620.668,575,400
Jun 22, 202221.4821.5521.2921.3021.303,535,600
Jun 21, 202221.7421.8121.5221.5621.565,814,000
Jun 17, 202222.0222.1121.8021.8021.802,004,300
Jun 16, 202221.7921.9921.7821.9321.932,835,300
Jun 15, 202221.6021.8021.5821.7121.712,272,200
Jun 14, 202221.7521.7921.6321.7021.701,970,000
Jun 13, 202221.8821.8821.5121.7621.763,358,700
Jun 10, 202222.0622.0921.9322.0122.011,473,400
Jun 09, 202222.0822.2522.0722.1822.181,103,500
Jun 08, 202222.1722.2822.1222.1822.182,097,400
Jun 07, 202222.1022.1321.9722.1122.112,303,500
Jun 06, 202222.1122.2222.0522.1622.161,460,400
Jun 03, 202222.0322.0721.8421.8721.872,339,000
Jun 02, 202222.1322.2122.0622.0822.081,806,200
Jun 01, 202222.0922.2021.8421.9721.971,886,500
May 31, 202222.4022.4021.9521.9921.992,333,800
May 27, 202222.3222.4922.3022.4222.421,629,400
May 26, 202222.1122.3922.0822.2822.281,786,600
May 25, 202221.9622.1121.9222.0622.061,982,200
May 24, 202222.3722.3722.0322.1722.171,493,100
May 23, 202222.3122.4522.2822.4422.442,111,400
May 20, 202222.2922.3322.2022.2422.241,437,700
May 19, 202222.2722.4822.2022.3922.392,145,700
May 18, 202222.7222.7322.3622.4022.403,828,600
May 17, 202222.7023.0122.7022.9622.965,074,300
May 16, 202222.6222.9022.6022.8422.847,783,600
May 13, 202222.0022.1921.9122.1822.181,971,300
May 12, 202221.7822.0021.6621.9721.973,303,800
May 11, 202221.7021.9221.6821.8721.873,349,700
May 10, 202221.5721.6321.4621.4821.482,063,800
May 09, 202221.7121.7321.2721.3321.336,074,400
May 06, 202221.9822.0221.7921.8421.842,595,600
May 05, 202222.1722.1721.9922.1122.111,611,400
May 04, 202222.0222.1421.9222.0722.071,749,400
May 03, 202222.0422.1521.8321.8721.871,353,500
May 02, 202221.9722.0021.7821.9921.992,133,500
Apr 29, 202222.3622.3722.0622.0722.071,489,100
Apr 28, 202222.2722.3322.1422.3122.311,983,300
Apr 27, 202222.2322.3022.1522.2122.213,381,900
Apr 26, 202222.3122.3622.0522.2122.213,047,500
Apr 25, 202222.1222.1921.9622.1522.155,558,100
Apr 22, 202222.5722.6022.3222.3322.333,439,600
Apr 21, 202222.6522.6822.5422.6122.612,723,100
Apr 20, 202222.7022.7222.4922.6522.653,067,400
Apr 19, 202222.7522.7522.6022.6222.624,469,000
Apr 18, 202222.6822.8822.6722.8422.843,882,200
Apr 14, 202222.6322.6622.5322.5722.573,274,300
Apr 13, 202222.6422.7022.5122.6822.682,928,800
Apr 12, 202222.6622.7722.6122.7122.713,947,400
Apr 11, 202222.4422.5522.3522.5322.535,246,900
Apr 08, 202222.1222.3622.1222.3522.355,542,100
Apr 07, 202221.9622.0421.9022.0122.011,680,300
Apr 06, 202221.8921.9721.8421.9621.962,217,500
Apr 05, 202222.0722.2021.9621.9721.973,493,100
Apr 04, 202221.9421.9721.8021.8921.891,818,100
Apr 01, 202221.8821.9821.7021.7421.741,578,200
Mar 31, 202222.0822.2321.8521.8821.882,748,000
Mar 30, 202221.8822.0921.8722.0222.023,382,400
Mar 29, 202221.6121.8521.4021.7521.754,256,100
Mar 28, 202221.9421.9821.8321.9221.923,978,400
Mar 25, 202222.0922.2622.0622.2522.252,659,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement