Skip to main content

DB Agriculture Fund Invesco (NY: DBA )

24.76 +0.09 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 24.36 24.70 24.30 24.67 736,185 +0.15(+0.61%)
Mar 26, 2024 24.82 24.88 24.51 24.52 931,036 -0.12(-0.49%)
Mar 25, 2024 24.33 24.67 24.32 24.64 491,177 +0.56(+2.33%)
Mar 22, 2024 24.00 24.17 23.97 24.08 556,038 +0.16(+0.67%)
Mar 21, 2024 23.85 23.94 23.64 23.92 672,745 +0.13(+0.55%)
Mar 20, 2024 23.44 23.79 23.25 23.79 456,195 +0.24(+1.02%)
Mar 19, 2024 23.72 23.74 23.45 23.55 532,006 -0.17(-0.72%)
Mar 18, 2024 23.54 23.72 23.40 23.72 469,355 +0.13(+0.55%)
Mar 15, 2024 23.21 23.59 23.19 23.59 1,023,320 +0.50(+2.17%)
Mar 14, 2024 23.13 23.27 23.00 23.09 583,333 +0.13(+0.57%)
Mar 13, 2024 22.89 22.99 22.83 22.96 308,332 -0.04(-0.17%)
Mar 12, 2024 22.80 23.02 22.75 23.00 422,263 +0.26(+1.14%)
Mar 11, 2024 22.50 22.79 22.48 22.74 470,955 +0.31(+1.38%)
Mar 08, 2024 22.36 22.43 22.26 22.43 374,772 -0.02(-0.09%)
Mar 07, 2024 22.38 22.54 22.30 22.45 334,979 +0.10(+0.45%)
Mar 06, 2024 22.35 22.41 22.27 22.35 273,633 +0.16(+0.72%)
Mar 05, 2024 22.25 22.30 22.16 22.19 183,603 -0.26(-1.16%)
Mar 04, 2024 22.44 22.52 22.39 22.45 414,919 +0.25(+1.13%)
Mar 01, 2024 22.21 22.21 22.03 22.20 471,085 +0.02(+0.09%)
Feb 29, 2024 22.12 22.20 22.04 22.18 314,103 +0.01(+0.05%)
Feb 28, 2024 22.31 22.31 22.15 22.17 644,054 -0.27(-1.20%)
Feb 27, 2024 22.42 22.55 22.42 22.44 548,372 +0.06(+0.27%)
Feb 26, 2024 22.24 22.40 22.14 22.38 429,344 +0.22(+0.99%)
Feb 23, 2024 22.13 22.25 22.00 22.16 501,583 +0.07(+0.32%)
Feb 22, 2024 21.92 22.14 21.92 22.09 564,917 -0.06(-0.27%)
Feb 21, 2024 22.00 22.18 22.00 22.15 430,696 +0.15(+0.68%)
Feb 20, 2024 22.01 22.09 21.86 22.00 682,664 +0.31(+1.43%)
Feb 16, 2024 21.79 21.83 21.67 21.69 312,622 -0.11(-0.50%)
Feb 15, 2024 21.86 21.91 21.78 21.80 325,523 -0.09(-0.41%)
Feb 14, 2024 21.86 21.96 21.80 21.89 292,679 -0.10(-0.45%)
Feb 13, 2024 22.07 22.08 21.94 21.99 275,652 -0.06(-0.27%)
Feb 12, 2024 22.13 22.18 22.05 22.05 305,893 -0.09(-0.41%)
Feb 09, 2024 22.05 22.18 22.00 22.14 346,103 +0.08(+0.36%)
Feb 08, 2024 21.90 22.08 21.90 22.06 323,678 +0.21(+0.96%)
Feb 07, 2024 21.82 21.98 21.82 21.85 260,248 +0.08(+0.37%)
Feb 06, 2024 21.72 21.77 21.62 21.77 276,185 +0.06(+0.28%)
Feb 05, 2024 21.67 21.77 21.63 21.71 215,885 +0.01(+0.05%)
Feb 02, 2024 21.69 21.77 21.67 21.70 239,239 +0.01(+0.05%)
Feb 01, 2024 21.63 21.71 21.58 21.69 333,158 +0.06(+0.28%)
Jan 31, 2024 21.61 21.63 21.55 21.63 315,006 -0.04(-0.18%)
Jan 30, 2024 21.36 21.67 21.36 21.67 866,409 +0.32(+1.50%)
Jan 29, 2024 21.31 21.39 21.26 21.35 153,334 -0.10(-0.47%)
Jan 26, 2024 21.41 21.48 21.37 21.45 323,536 +0.05(+0.23%)
Jan 25, 2024 21.45 21.45 21.29 21.40 348,432 -0.10(-0.47%)
Jan 24, 2024 21.38 21.53 21.31 21.50 562,814 +0.16(+0.75%)
Jan 23, 2024 21.18 21.35 21.18 21.34 489,609 +0.24(+1.14%)
Jan 22, 2024 21.01 21.13 20.99 21.10 345,249 +0.09(+0.43%)
Jan 19, 2024 21.01 21.10 20.97 21.01 391,388 +0.16(+0.77%)
Jan 18, 2024 20.62 20.85 20.56 20.85 291,633 +0.24(+1.16%)
Jan 17, 2024 20.67 20.70 20.60 20.61 652,208 -0.15(-0.72%)
Jan 16, 2024 20.81 20.82 20.67 20.76 177,172 +0.15(+0.73%)
Jan 12, 2024 20.80 20.80 20.53 20.61 277,292 -0.11(-0.53%)
Jan 11, 2024 20.70 20.78 20.67 20.72 296,875 +0.11(+0.53%)
Jan 10, 2024 20.65 20.65 20.58 20.61 219,242 -0.04(-0.19%)
Jan 09, 2024 20.61 20.74 20.54 20.65 342,494 +0.14(+0.68%)
Jan 08, 2024 20.45 20.54 20.39 20.51 2,310,727 -0.07(-0.34%)
Jan 05, 2024 20.61 20.71 20.57 20.58 314,695 -0.14(-0.68%)
Jan 04, 2024 20.57 20.72 20.52 20.72 693,379 +0.13(+0.63%)
Jan 03, 2024 20.67 20.67 20.52 20.59 282,365 -0.10(-0.48%)
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.