Skip to main content

DB Agriculture Fund Invesco (NY: DBA )

25.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 25.53 25.83 25.25 25.75 434,128 +0.48(+1.90%)
Jun 11, 2024 25.20 25.41 25.20 25.27 703,528 +0.38(+1.53%)
Jun 10, 2024 25.29 25.29 24.89 24.89 517,378 -0.48(-1.89%)
Jun 07, 2024 25.43 25.43 25.17 25.37 328,162 -0.16(-0.63%)
Jun 06, 2024 25.39 25.59 25.38 25.53 196,109 +0.31(+1.23%)
Jun 05, 2024 25.11 25.26 24.99 25.22 549,107 +0.04(+0.16%)
Jun 04, 2024 25.25 25.43 25.14 25.18 740,974 -0.06(-0.24%)
Jun 03, 2024 25.65 25.69 25.21 25.24 772,679 +0.11(+0.44%)
May 31, 2024 25.28 25.34 24.98 25.13 489,752 -0.19(-0.75%)
May 30, 2024 25.37 25.55 25.26 25.32 286,072 -0.14(-0.55%)
May 29, 2024 25.55 25.77 25.42 25.46 576,056 +0.25(+0.99%)
May 28, 2024 24.96 25.34 24.87 25.21 1,112,082 +0.54(+2.19%)
May 24, 2024 24.61 24.77 24.45 24.67 394,168 +0.04(+0.16%)
May 23, 2024 24.32 24.77 24.32 24.63 417,902 +0.52(+2.16%)
May 22, 2024 24.24 24.28 24.07 24.11 447,739 +0.10(+0.42%)
May 21, 2024 23.89 24.07 23.87 24.01 451,396 +0.27(+1.14%)
May 20, 2024 23.39 23.84 23.36 23.74 1,058,854 +0.25(+1.06%)
May 17, 2024 23.71 23.73 23.43 23.49 1,914,445 -0.01(-0.04%)
May 16, 2024 23.68 23.75 23.45 23.50 617,738 -0.36(-1.51%)
May 15, 2024 23.84 23.98 23.72 23.86 515,693 +0.16(+0.68%)
May 14, 2024 23.94 24.00 23.58 23.70 1,112,684 +0.23(+0.98%)
May 13, 2024 24.36 24.51 23.43 23.47 1,121,999 -1.20(-4.86%)
May 10, 2024 24.50 24.70 24.46 24.67 729,932 +0.27(+1.11%)
May 09, 2024 24.51 24.57 24.37 24.40 435,885 -0.03(-0.12%)
May 08, 2024 24.55 24.59 24.27 24.43 443,367 -0.07(-0.29%)
May 07, 2024 24.16 24.64 24.16 24.50 1,670,335 +0.72(+3.03%)
May 06, 2024 23.72 23.88 23.68 23.78 1,696,377 -0.19(-0.79%)
May 03, 2024 23.83 24.11 23.66 23.97 906,655 +0.52(+2.22%)
May 02, 2024 24.00 24.04 23.35 23.45 703,449 -0.39(-1.64%)
May 01, 2024 24.34 24.37 23.78 23.84 1,599,062 -0.80(-3.25%)
Apr 30, 2024 24.76 24.96 24.61 24.64 725,067 -0.46(-1.83%)
Apr 29, 2024 25.59 25.63 24.81 25.10 1,284,708 -0.94(-3.61%)
Apr 26, 2024 26.12 26.32 25.97 26.04 339,803 -0.13(-0.50%)
Apr 25, 2024 26.40 26.55 25.94 26.17 554,027 -0.37(-1.39%)
Apr 24, 2024 26.02 26.61 26.02 26.54 1,072,892 +0.59(+2.27%)
Apr 23, 2024 25.62 25.98 25.58 25.95 1,118,195 -0.24(-0.92%)
Apr 22, 2024 26.31 26.53 26.12 26.19 1,019,441 -0.32(-1.21%)
Apr 19, 2024 25.85 26.52 25.83 26.51 893,259 +0.58(+2.24%)
Apr 18, 2024 25.73 25.96 25.66 25.93 1,067,531 +0.52(+2.05%)
Apr 17, 2024 25.24 25.56 25.24 25.41 693,675 +0.34(+1.36%)
Apr 16, 2024 25.47 25.47 25.00 25.07 573,486 -0.59(-2.30%)
Apr 15, 2024 25.75 25.76 25.59 25.66 462,692 +0.23(+0.90%)
Apr 12, 2024 25.47 25.71 25.32 25.43 418,941 +0.23(+0.91%)
Apr 11, 2024 25.36 25.37 25.18 25.20 320,115 -0.06(-0.24%)
Apr 10, 2024 25.16 25.36 25.09 25.26 1,613,161 +0.22(+0.88%)
Apr 09, 2024 25.03 25.15 24.97 25.04 441,024 +0.16(+0.64%)
Apr 08, 2024 25.24 25.28 24.86 24.88 821,243 -0.20(-0.80%)
Apr 05, 2024 24.81 25.09 24.79 25.08 360,954 +0.28(+1.13%)
Apr 04, 2024 24.68 24.81 24.59 24.80 341,035 +0.10(+0.40%)
Apr 03, 2024 24.63 24.81 24.55 24.70 1,458,257 -0.06(-0.24%)
Apr 02, 2024 24.89 24.94 24.70 24.76 935,294 -0.31(-1.24%)
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.