U.S. markets closed

Invesco DB Agriculture Fund (DBA)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
15.66+0.18 (+1.16%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202015.5515.6715.5515.6615.66632,800
Nov 25, 202015.5515.5515.4215.4815.48900,700
Nov 24, 202015.4115.5815.4115.5715.571,434,700
Nov 23, 202015.4515.5515.4515.5115.51602,200
Nov 20, 202015.4615.4815.2915.3915.39809,300
Nov 19, 202015.4215.4615.3615.4015.401,068,600
Nov 18, 202015.4315.5215.4215.4615.46822,600
Nov 17, 202015.2915.3715.2715.3615.361,024,900
Nov 16, 202015.1515.2415.0815.2315.23685,200
Nov 13, 202015.0015.0814.9915.0215.02378,300
Nov 12, 202015.0415.1015.0115.0115.01558,700
Nov 11, 202015.1415.1515.0315.0915.09995,400
Nov 10, 202014.9315.1414.9315.1215.121,715,900
Nov 09, 202014.9815.0514.9514.9514.951,179,100
Nov 06, 202014.8714.9214.8614.8814.88400,300
Nov 05, 202014.7814.8914.7814.8114.81539,500
Nov 04, 202014.6314.7114.5514.6814.68437,800
Nov 03, 202014.6614.6714.6014.6214.62567,400
Nov 02, 202014.5314.5714.5014.5614.56580,600
Oct 30, 202014.5314.6014.5014.5514.55885,100
Oct 29, 202014.5714.5714.4714.5414.54896,300
Oct 28, 202014.5914.6414.5514.5914.591,108,400
Oct 27, 202014.8914.9814.7714.7914.79540,700
Oct 26, 202014.8814.9014.7614.8914.891,771,300
Oct 23, 202014.9114.9414.8714.9414.94767,700
Oct 22, 202014.9314.9814.8714.9214.92744,500
Oct 21, 202014.9214.9814.8814.8814.88866,400
Oct 20, 202014.8814.8914.7914.8714.87745,000
Oct 19, 202014.9214.9514.8614.8814.881,575,700
Oct 16, 202014.9014.9014.8214.8214.82726,500
Oct 15, 202014.7614.9014.7214.8714.87483,000
Oct 14, 202014.8114.8914.7814.8914.89465,100
Oct 13, 202014.8114.8314.7414.8114.81337,000
Oct 12, 202014.9614.9614.7614.7914.791,265,900
Oct 09, 202014.9314.9914.8814.9614.96537,800
Oct 08, 202015.0015.0014.8914.9114.91507,700
Oct 07, 202014.8314.9414.8314.9214.921,374,600
Oct 06, 202014.7214.8614.7114.7114.712,146,900
Oct 05, 202014.7014.7314.6414.7114.71380,200
Oct 02, 202014.5514.7114.5514.6414.64881,300
Oct 01, 202014.7214.7214.6214.6514.65288,600
Sep 30, 202014.5414.8314.5414.7414.741,893,000
Sep 29, 202014.5114.5914.4814.5414.54429,400
Sep 28, 202014.6314.6514.5214.5314.53471,700
Sep 25, 202014.6214.6914.5614.6314.63310,900
Sep 24, 202014.6014.6814.5714.6214.62886,800
Sep 23, 202014.6514.7314.6214.6214.62759,100
Sep 22, 202014.7314.8014.6614.6714.67655,500
Sep 21, 202014.9314.9314.6814.7214.721,905,700
Sep 18, 202014.9214.9914.8314.9814.981,024,800
Sep 17, 202014.7014.9014.6814.8914.89684,000
Sep 16, 202014.7214.7814.6814.7214.72543,400
Sep 15, 202014.7614.7814.6614.7514.75973,400
Sep 14, 202014.8514.8714.6814.7114.71772,900
Sep 11, 202014.7714.8614.7414.8614.86667,900
Sep 10, 202014.7014.8314.7014.7214.72898,400
Sep 09, 202014.6714.6814.5714.6214.62630,300
Sep 08, 202014.5414.6914.4814.6714.671,380,400
Sep 04, 202014.7314.7714.6014.7514.751,526,900
Sep 03, 202014.7814.7814.6114.6714.671,042,500
Sep 02, 202014.7614.8114.6814.7914.791,168,400
Sep 01, 202014.7714.9614.7614.8114.811,398,600
Aug 31, 202014.7414.7614.6614.7414.741,531,900
Aug 28, 202014.6414.6714.5614.6514.651,252,600
Aug 27, 202014.5214.6114.4314.6014.602,401,900
Aug 26, 202014.5114.5314.3914.4214.421,274,400
Aug 25, 202014.3614.5314.3614.5014.501,976,100
Aug 24, 202014.4014.4014.2614.2914.29760,000
Aug 21, 202014.2714.3314.2314.2914.29549,000
Aug 20, 202014.3514.3614.2714.3114.31440,500
Aug 19, 202014.3514.3914.3214.3814.38870,300
Aug 18, 202014.3814.3814.2614.3214.32621,000
Aug 17, 202014.2614.3714.2514.3314.331,051,900
Aug 14, 202014.3114.3514.2014.2314.231,841,200
Aug 13, 202014.1414.3014.1314.2814.281,523,800
Aug 12, 202013.9714.0513.9514.0514.05920,700
Aug 11, 202013.9214.0013.9213.9313.93985,500
Aug 10, 202014.0014.0613.9413.9713.97914,200
Aug 07, 202014.1114.1113.9713.9913.99544,600
Aug 06, 202014.1914.2014.0814.1414.14449,100
Aug 05, 202014.1714.2514.0814.1814.181,186,400
Aug 04, 202014.1614.1714.0814.1214.121,066,000
Aug 03, 202014.1814.2014.1214.1614.161,669,800
Jul 31, 202014.0314.1914.0014.1814.181,292,300
Jul 30, 202013.9214.0113.8713.9613.96712,700
Jul 29, 202013.8713.9113.8013.9113.91641,500
Jul 28, 202013.7713.8013.7013.7913.79578,800
Jul 27, 202013.8613.9113.8413.8713.871,165,900
Jul 24, 202013.7513.8013.6913.7513.75342,300
Jul 23, 202013.8013.8013.7013.7313.731,013,000
Jul 22, 202013.6613.8113.6413.8013.80772,800
Jul 21, 202013.5913.6613.5713.5713.57238,900
Jul 20, 202013.7013.7013.5113.6113.61378,100
Jul 17, 202013.7213.7313.6513.7113.71395,300
Jul 16, 202013.5913.6613.5313.6613.66225,400
Jul 15, 202013.4113.5913.3713.5913.59221,200
Jul 14, 202013.4213.4713.3613.3913.39391,600
Jul 13, 202013.5713.5713.4413.4413.44536,900
Jul 10, 202013.6913.7013.5413.5613.56451,500
Jul 09, 202013.7413.7713.6813.7113.71647,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...