Canada markets open in 6 hours 43 minutes

Invesco DB Agriculture Fund (DBA)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
24.64-0.46 (-1.83%)
At close: 04:00PM EDT
24.61 -0.03 (-0.12%)
After hours: 07:49PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202424.7624.9624.6124.6424.64725,100
Apr 29, 202425.5925.6324.8125.1025.101,284,700
Apr 26, 202426.1226.3225.9726.0426.04339,800
Apr 25, 202426.4026.5525.9426.1726.17554,100
Apr 24, 202426.0226.6126.0226.5426.541,072,900
Apr 23, 202425.6225.9825.5825.9525.951,118,200
Apr 22, 202426.3126.5326.1226.1926.191,019,300
Apr 19, 202425.8526.5225.8326.5126.51887,900
Apr 18, 202425.7325.9625.6625.9325.931,067,500
Apr 17, 202425.2425.5625.2425.4125.41693,700
Apr 16, 202425.4725.4725.0025.0725.07573,500
Apr 15, 202425.7525.7625.5925.6625.66462,700
Apr 12, 202425.4725.7125.3325.4325.43418,900
Apr 11, 202425.3625.3725.1825.2025.20320,100
Apr 10, 202425.1625.3625.0925.2625.261,613,200
Apr 09, 202425.0325.1524.9725.0425.04441,000
Apr 08, 202425.2425.2824.8724.8824.88821,300
Apr 05, 202424.8125.0924.7925.0825.08360,900
Apr 04, 202424.6824.8124.5924.8024.80341,000
Apr 03, 202424.6324.8124.5524.7024.701,460,300
Apr 02, 202424.8924.9424.7024.7624.76935,300
Apr 01, 202424.8025.1424.7925.0725.072,221,200
Mar 28, 202424.6724.8524.5324.7624.76401,600
Mar 27, 202424.3624.7024.3024.6724.67736,200
Mar 26, 202424.8224.8824.5124.5224.52931,100
Mar 25, 202424.3324.6724.3224.6424.64491,100
Mar 22, 202424.0024.1723.9724.0824.08556,000
Mar 21, 202423.8523.9423.6423.9223.92672,700
Mar 20, 202423.4423.7923.2523.7923.79456,200
Mar 19, 202423.7223.7423.4623.5523.55532,000
Mar 18, 202423.5423.7223.4023.7223.72469,400
Mar 15, 202423.2123.5923.1923.5923.591,023,300
Mar 14, 202423.1323.2823.0023.0923.09583,300
Mar 13, 202422.8922.9922.8322.9622.96308,300
Mar 12, 202422.8023.0222.7523.0023.00422,300
Mar 11, 202422.5022.7922.4822.7422.74470,800
Mar 08, 202422.3622.4322.2622.4322.43374,800
Mar 07, 202422.3822.5422.3022.4522.45335,000
Mar 06, 202422.3522.4122.2722.3522.35273,600
Mar 05, 202422.2522.3022.1722.1922.19183,600
Mar 04, 202422.4422.5222.4022.4522.45415,000
Mar 01, 202422.2122.2122.0322.2022.20471,100
Feb 29, 202422.1222.2022.0422.1822.18314,100
Feb 28, 202422.3122.3122.1522.1722.17644,100
Feb 27, 202422.4222.5522.4222.4422.44547,900
Feb 26, 202422.2422.4022.1422.3822.38429,300
Feb 23, 202422.1322.2622.0122.1622.16501,600
Feb 22, 202421.9222.1421.9222.0922.09564,900
Feb 21, 202422.0022.1822.0022.1522.15430,700
Feb 20, 202422.0122.0921.8622.0022.00682,700
Feb 16, 202421.7921.8321.6721.6921.69312,600
Feb 15, 202421.8621.9121.7821.8021.80325,500
Feb 14, 202421.8621.9621.8021.8921.89292,700
Feb 13, 202422.0722.0821.9421.9921.99275,700
Feb 12, 202422.1322.1822.0522.0522.05305,900
Feb 09, 202422.0522.1822.0022.1422.14346,100
Feb 08, 202421.9022.0821.9022.0622.06323,700
Feb 07, 202421.8221.9821.8221.8521.85260,200
Feb 06, 202421.7221.7721.6221.7721.77276,200
Feb 05, 202421.6721.7721.6321.7121.71215,900
Feb 02, 202421.6921.7721.6721.7021.70239,200
Feb 01, 202421.6321.7221.5821.6921.69333,200
Jan 31, 202421.6121.6321.5521.6321.63315,400
Jan 30, 202421.3621.6721.3621.6721.67867,400
Jan 29, 202421.3121.3921.2621.3521.35153,300
Jan 26, 202421.4121.4821.3721.4521.45323,500
Jan 25, 202421.4521.4521.2921.4021.40348,400
Jan 24, 202421.3821.5321.3121.5021.50562,800
Jan 23, 202421.1821.3521.1821.3421.34489,300
Jan 22, 202421.0121.1320.9921.1021.10346,300
Jan 19, 202421.0121.1020.9721.0121.01391,400
Jan 18, 202420.6220.8520.5620.8520.85291,600
Jan 17, 202420.6720.7020.6020.6120.61652,200
Jan 16, 202420.8120.8320.6720.7620.76177,100
Jan 12, 202420.8020.8020.5320.6120.61277,300
Jan 11, 202420.7020.7820.6720.7220.72296,900
Jan 10, 202420.6520.6520.5820.6120.61219,200
Jan 09, 202420.6120.7420.5420.6520.65342,500
Jan 08, 202420.4520.5420.3920.5120.512,311,000
Jan 05, 202420.6120.7120.5720.5820.58314,700
Jan 04, 202420.5720.7220.5220.7220.72693,400
Jan 03, 202420.6720.6720.5220.5920.59282,400
Jan 02, 202420.8420.8820.6720.6920.69542,600
Dec 29, 202320.8820.9220.6920.7420.74563,800
Dec 28, 202321.0021.1320.9821.0521.05537,100
Dec 27, 202320.9721.0420.9521.0021.00847,100
Dec 26, 202320.9021.0220.8520.9820.98752,300
Dec 22, 202320.8620.9620.8320.8920.89967,600
Dec 21, 202320.8420.9020.7320.7920.79525,500
Dec 20, 202320.9821.0020.7920.8220.82478,900
Dec 19, 202320.9521.1120.9021.0721.07853,100
Dec 18, 202320.9621.0220.9021.0221.02841,100
Dec 18, 20230.96 Dividend
Dec 15, 202321.8822.0021.8021.9621.00306,900
Dec 14, 202321.7621.9121.7621.9020.94466,100
Dec 13, 202321.7721.7921.6621.7220.77729,300
Dec 12, 202321.7221.8821.6621.8520.89648,600
Dec 11, 202321.8021.8321.6121.7120.76359,000
Dec 08, 202321.7021.8321.7021.8220.87215,000
Dec 07, 202321.6221.7321.5921.6820.73997,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...