Skip to main content

DB Agriculture Fund Invesco (NY: DBA )

24.76 +0.09 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 20.15 20.32 20.15 20.15 1,455,944 +0.13(+0.67%)
Jun 29, 2023 20.04 20.07 19.92 20.01 526,480 -0.11(-0.57%)
Jun 28, 2023 20.13 20.21 20.11 20.13 466,162 -0.23(-1.13%)
Jun 27, 2023 20.46 20.46 20.28 20.36 375,291 -0.21(-1.02%)
Jun 26, 2023 20.60 20.81 20.55 20.57 510,435 -0.02(-0.09%)
Jun 23, 2023 20.70 20.91 20.55 20.59 484,376 -0.40(-1.91%)
Jun 22, 2023 21.00 21.05 20.85 20.99 1,440,589 -0.17(-0.81%)
Jun 21, 2023 21.00 21.16 20.98 21.16 634,996 +0.22(+1.05%)
Jun 20, 2023 21.03 21.03 20.88 20.94 913,998 -0.09(-0.41%)
Jun 16, 2023 20.83 21.04 20.83 21.03 558,469 +0.28(+1.34%)
Jun 15, 2023 20.57 20.77 20.56 20.75 419,446 +0.76(+3.78%)
May 08, 2023 20.11 20.11 19.97 20.00 261,984 -0.11(-0.57%)
May 05, 2023 19.84 20.14 19.84 20.11 303,264 +0.32(+1.59%)
May 04, 2023 19.60 19.82 19.60 19.79 553,608 +0.10(+0.49%)
May 03, 2023 19.60 19.77 19.56 19.70 1,921,524 +0.06(+0.29%)
May 02, 2023 19.80 19.88 19.64 19.64 550,753 -0.18(-0.92%)
May 01, 2023 20.02 20.02 19.79 19.82 433,841 -0.21(-1.05%)
Apr 28, 2023 19.95 20.07 19.93 20.03 770,988 -0.03(-0.14%)
Apr 27, 2023 20.13 20.17 19.99 20.06 425,373 -0.04(-0.19%)
Apr 26, 2023 20.12 20.18 20.05 20.10 352,330 +0.03(+0.14%)
Apr 25, 2023 19.99 20.10 19.89 20.07 1,055,656 -0.07(-0.33%)
Apr 24, 2023 20.06 20.25 20.00 20.14 388,344 +0.11(+0.57%)
Apr 21, 2023 20.09 20.13 19.95 20.02 604,454 -0.13(-0.66%)
Apr 20, 2023 20.08 20.16 20.03 20.16 649,933 -0.03(-0.14%)
Apr 19, 2023 20.25 20.38 20.19 20.19 830,821 -0.18(-0.89%)
Apr 18, 2023 20.21 20.43 20.20 20.37 612,452 +0.10(+0.47%)
Apr 17, 2023 20.06 20.28 20.05 20.27 1,053,595 +0.28(+1.39%)
Apr 14, 2023 19.91 20.00 19.88 20.00 673,587 +0.04(+0.19%)
Apr 13, 2023 20.06 20.13 19.94 19.96 744,441 +0.10(+0.48%)
Apr 12, 2023 19.93 19.93 19.84 19.86 521,004 -0.07(-0.34%)
Apr 11, 2023 19.85 19.97 19.85 19.93 2,410,079 +0.13(+0.68%)
Apr 10, 2023 19.72 19.83 19.67 19.79 496,278 +0.05(+0.24%)
Apr 06, 2023 19.62 19.76 19.61 19.75 1,162,174 +0.19(+0.98%)
Apr 05, 2023 19.49 19.61 19.49 19.56 482,700 +0.10(+0.49%)
Apr 04, 2023 19.57 19.62 19.46 19.46 2,087,219 -0.10(-0.49%)
Apr 03, 2023 19.63 19.72 19.54 19.56 457,870 +0.02(+0.10%)
Mar 31, 2023 19.32 19.57 19.32 19.54 981,152 +0.11(+0.59%)
Mar 30, 2023 19.40 19.43 19.34 19.42 634,286 +0.18(+0.94%)
Mar 29, 2023 19.29 19.31 19.21 19.24 553,044 -0.11(-0.59%)
Mar 28, 2023 19.24 19.36 19.24 19.35 661,045 +0.09(+0.45%)
Mar 27, 2023 19.15 19.30 19.15 19.27 791,977 +0.18(+0.95%)
Mar 24, 2023 18.89 19.10 18.89 19.09 1,034,747 +0.29(+1.53%)
Mar 23, 2023 18.88 18.93 18.78 18.80 760,023 -0.11(-0.56%)
Mar 22, 2023 19.02 19.02 18.83 18.91 577,205 -0.07(-0.35%)
Mar 21, 2023 19.11 19.12 18.96 18.97 362,336 +0.02(+0.10%)
Mar 20, 2023 18.91 18.98 18.89 18.95 710,798 -0.01(-0.05%)
Mar 17, 2023 19.01 19.01 18.89 18.96 831,866 -0.02(-0.10%)
Mar 16, 2023 19.01 19.05 18.93 18.98 897,540 +0.13(+0.71%)
Mar 15, 2023 18.93 18.96 18.84 18.85 1,268,850 -0.21(-1.10%)
Mar 14, 2023 19.04 19.13 18.99 19.06 880,659 +0.00(+0.00%)
Mar 13, 2023 19.02 19.16 19.01 19.06 1,201,872 -0.10(-0.50%)
Mar 10, 2023 19.06 19.17 19.06 19.15 1,046,231 +0.08(+0.40%)
Mar 09, 2023 19.22 19.28 19.07 19.08 1,253,795 -0.11(-0.60%)
Mar 08, 2023 19.30 19.30 19.18 19.19 956,416 -0.14(-0.74%)
Mar 07, 2023 19.33 19.40 19.28 19.34 608,489 -0.03(-0.15%)
Mar 06, 2023 19.30 19.42 19.27 19.36 794,090 -0.07(-0.34%)
Mar 03, 2023 19.33 19.49 19.29 19.43 2,747,181 +0.11(+0.59%)
Mar 02, 2023 19.37 19.41 19.27 19.32 964,216 -0.11(-0.59%)
Mar 01, 2023 19.33 19.46 19.32 19.43 819,623 +0.12(+0.64%)
Feb 28, 2023 19.38 19.39 19.30 19.31 546,577 -0.05(-0.25%)
Feb 27, 2023 19.41 19.42 19.33 19.35 999,297 -0.02(-0.10%)
Feb 24, 2023 19.52 19.52 19.37 19.37 881,052 -0.29(-1.46%)
Feb 23, 2023 19.70 19.73 19.61 19.66 298,289 -0.02(-0.10%)
Feb 22, 2023 19.78 19.78 19.67 19.68 496,521 -0.10(-0.48%)
Feb 21, 2023 19.73 19.83 19.70 19.78 854,508 +0.19(+0.98%)
Feb 17, 2023 19.55 19.63 19.55 19.58 1,080,458 +0.10(+0.49%)
Feb 16, 2023 19.36 19.51 19.36 19.49 689,946 +0.09(+0.44%)
Feb 15, 2023 19.51 19.52 19.35 19.40 803,874 -0.16(-0.83%)
Feb 14, 2023 19.41 19.58 19.38 19.57 1,260,295 +0.15(+0.79%)
Feb 13, 2023 19.28 19.43 19.28 19.41 815,270 +0.11(+0.59%)
Feb 10, 2023 19.14 19.31 19.14 19.30 1,790,728 +0.18(+0.95%)
Feb 09, 2023 19.29 19.29 19.12 19.12 1,112,401 -0.12(-0.65%)
Feb 08, 2023 19.16 19.25 19.11 19.24 461,589 +0.06(+0.30%)
Feb 07, 2023 19.12 19.23 19.09 19.18 570,196 +0.05(+0.25%)
Feb 06, 2023 19.22 19.22 19.03 19.13 430,018 -0.05(-0.25%)
Feb 03, 2023 19.21 19.29 19.15 19.18 1,948,547 -0.11(-0.55%)
Feb 02, 2023 19.31 19.37 19.24 19.29 1,062,018 +0.08(+0.40%)
Feb 01, 2023 19.31 19.34 19.10 19.21 1,396,688 -0.13(-0.69%)
Jan 31, 2023 19.16 19.35 19.14 19.35 1,088,133 +0.24(+1.25%)
Jan 30, 2023 19.09 19.14 19.07 19.11 1,018,977 +0.11(+0.55%)
Jan 27, 2023 18.96 19.04 18.91 19.00 418,010 +0.04(+0.20%)
Jan 26, 2023 18.89 18.99 18.88 18.96 1,182,074 +0.26(+1.38%)
Jan 25, 2023 18.66 18.74 18.66 18.70 822,157 +0.05(+0.26%)
Jan 24, 2023 18.57 18.67 18.56 18.66 514,113 +0.12(+0.67%)
Jan 23, 2023 18.58 18.58 18.50 18.53 1,018,909 -0.03(-0.15%)
Jan 20, 2023 18.43 18.58 18.41 18.56 640,869 +0.05(+0.26%)
Jan 19, 2023 18.65 18.66 18.48 18.51 639,602 -0.11(-0.57%)
Jan 18, 2023 18.79 18.82 18.62 18.62 1,137,998 -0.12(-0.66%)
Jan 17, 2023 18.65 18.76 18.62 18.74 730,352 +0.07(+0.36%)
Jan 13, 2023 18.60 18.69 18.58 18.68 643,789 +0.03(+0.15%)
Jan 12, 2023 18.54 18.68 18.48 18.65 1,527,841 +0.12(+0.67%)
Jan 11, 2023 18.55 18.55 18.49 18.52 1,248,875 -0.05(-0.26%)
Jan 10, 2023 18.70 18.70 18.57 18.57 1,008,138 -0.20(-1.07%)
Jan 09, 2023 18.77 18.91 18.76 18.77 1,076,616 +0.07(+0.36%)
Jan 06, 2023 18.79 18.82 18.70 18.70 564,773 -0.08(-0.41%)
Jan 05, 2023 18.83 18.84 18.74 18.78 485,437 -0.05(-0.25%)
Jan 04, 2023 18.96 18.97 18.82 18.83 1,212,778 -0.23(-1.20%)
Jan 03, 2023 19.23 19.27 18.99 19.06 469,073 -0.21(-1.09%)
Dec 30, 2022 19.27 19.35 19.24 19.27 898,801 +0.00(+0.00%)
Dec 29, 2022 19.28 19.34 19.25 19.27 1,960,426 -0.10(-0.49%)
Dec 28, 2022 19.33 19.40 19.31 19.36 2,320,578 +0.13(+0.70%)
Dec 27, 2022 19.27 19.39 19.23 19.23 2,339,954 -0.09(-0.45%)
Dec 23, 2022 19.26 19.32 19.21 19.32 1,614,035 +0.11(+0.55%)
Dec 22, 2022 19.15 19.22 19.12 19.21 1,801,242 +0.05(+0.25%)
Dec 21, 2022 18.96 19.16 18.96 19.16 2,260,598 +0.21(+1.11%)
Dec 20, 2022 18.87 18.99 18.86 18.95 1,735,700 +0.14(+0.76%)
Dec 19, 2022 18.82 18.84 18.76 18.81 1,395,502 +0.01(+0.03%)
Dec 16, 2022 18.77 18.85 18.74 18.80 2,031,251 -0.06(-0.30%)
Dec 15, 2022 18.90 18.95 18.83 18.86 1,022,024 -0.01(-0.05%)
Dec 14, 2022 18.83 18.93 18.80 18.87 1,451,332 -0.02(-0.10%)
Dec 13, 2022 18.91 18.98 18.88 18.89 1,490,777 +0.11(+0.61%)
Dec 12, 2022 18.67 18.79 18.63 18.77 1,084,735 +0.16(+0.87%)
Dec 09, 2022 18.71 18.77 18.60 18.61 1,757,831 -0.10(-0.51%)
Dec 08, 2022 18.73 18.73 18.60 18.71 736,426 +0.01(+0.05%)
Dec 07, 2022 18.71 18.74 18.62 18.70 767,144 +0.02(+0.10%)
Dec 06, 2022 18.81 18.84 18.63 18.68 1,454,460 -0.13(-0.71%)
Dec 05, 2022 18.93 18.94 18.79 18.81 1,648,659 -0.09(-0.45%)
Dec 02, 2022 18.90 18.94 18.83 18.90 1,595,918 -0.06(-0.30%)
Dec 01, 2022 19.01 19.03 18.93 18.96 2,755,808 -0.12(-0.65%)
Nov 30, 2022 18.94 19.09 18.90 19.08 1,438,854 +0.22(+1.16%)
Nov 29, 2022 18.84 18.98 18.82 18.86 1,144,261 +0.06(+0.30%)
Nov 28, 2022 18.80 18.85 18.74 18.80 1,028,365 -0.10(-0.55%)
Nov 25, 2022 18.90 19.05 18.89 18.91 487,748 -0.01(-0.05%)
Nov 23, 2022 18.89 18.94 18.87 18.92 1,602,391 -0.08(-0.40%)
Nov 22, 2022 18.97 19.06 18.96 18.99 1,383,637 +0.03(+0.15%)
Nov 21, 2022 18.93 18.98 18.88 18.97 811,339 +0.04(+0.20%)
Nov 18, 2022 18.93 18.96 18.90 18.93 580,457 +0.01(+0.05%)
Nov 17, 2022 18.88 18.93 18.85 18.92 1,369,123 -0.17(-0.90%)
Nov 16, 2022 19.10 19.10 19.01 19.09 796,922 -0.07(-0.35%)
Nov 15, 2022 19.00 19.23 18.99 19.16 999,446 +0.06(+0.30%)
Nov 14, 2022 19.00 19.16 18.99 19.10 679,993 -0.01(-0.05%)
Nov 11, 2022 19.15 19.20 19.08 19.11 1,015,345 +0.05(+0.25%)
Nov 10, 2022 19.04 19.09 18.94 19.06 1,505,779 +0.06(+0.30%)
Nov 09, 2022 19.07 19.12 18.98 19.00 810,644 -0.09(-0.45%)
Nov 08, 2022 19.13 19.18 19.06 19.09 757,105 -0.10(-0.50%)
Nov 07, 2022 19.09 19.19 19.04 19.18 1,061,624 +0.07(+0.35%)
Nov 04, 2022 19.09 19.14 18.99 19.12 760,254 +0.24(+1.26%)
Nov 03, 2022 18.82 18.93 18.78 18.88 507,047 -0.10(-0.50%)
Nov 02, 2022 19.00 18.97 1,002,346 -0.10(-0.55%)
Nov 01, 2022 18.94 19.10 18.91 19.08 1,249,226 +0.21(+1.11%)
Oct 31, 2022 18.83 18.93 18.75 18.87 1,199,843 +0.20(+1.07%)
Oct 28, 2022 18.66 18.70 18.56 18.67 989,289 -0.10(-0.51%)
Oct 27, 2022 18.92 18.97 18.75 18.77 1,325,624 -0.11(-0.60%)
Oct 26, 2022 18.94 18.98 18.87 18.88 1,781,240 -0.08(-0.40%)
Oct 25, 2022 18.93 19.00 18.92 18.96 996,918 -0.06(-0.30%)
Oct 24, 2022 19.10 19.11 19.01 19.01 983,983 -0.07(-0.35%)
Oct 21, 2022 18.97 19.17 18.96 19.08 1,999,120 +0.05(+0.25%)
Oct 20, 2022 19.03 19.14 19.03 19.03 473,992 +0.01(+0.05%)
Oct 19, 2022 18.99 19.06 18.95 19.02 807,260 -0.04(-0.20%)
Oct 18, 2022 19.01 19.06 18.97 19.06 838,977 -0.03(-0.15%)
Oct 17, 2022 19.11 19.16 19.07 19.09 543,200 +0.00(+0.00%)
Oct 14, 2022 19.22 19.27 19.05 19.09 577,449 -0.11(-0.59%)
Oct 13, 2022 19.04 19.27 19.01 19.20 1,108,082 +0.00(+0.00%)
Oct 12, 2022 19.25 19.31 19.15 19.20 1,162,681 -0.15(-0.79%)
Oct 11, 2022 19.38 19.42 19.33 19.36 722,427 -0.08(-0.39%)
Oct 10, 2022 19.36 19.49 19.35 19.43 892,642 +0.23(+1.19%)
Oct 07, 2022 19.19 19.24 19.13 19.20 633,902 +0.03(+0.15%)
Oct 06, 2022 19.22 19.22 19.08 19.17 669,024 -0.09(-0.44%)
Oct 05, 2022 19.15 19.31 19.13 19.26 1,505,351 +0.11(+0.60%)
Oct 04, 2022 19.21 19.32 19.11 19.15 1,630,087 +0.06(+0.30%)
Oct 03, 2022 19.08 19.15 19.01 19.09 930,583 +0.04(+0.20%)
Sep 30, 2022 19.21 19.29 19.04 19.05 1,921,142 -0.12(-0.65%)
Sep 29, 2022 19.20 19.23 19.08 19.17 731,099 +0.01(+0.05%)
Sep 28, 2022 19.05 19.18 19.05 19.17 1,089,315 +0.16(+0.85%)
Sep 27, 2022 19.19 19.24 18.99 19.00 2,686,874 +0.04(+0.20%)
Sep 26, 2022 19.32 19.45 18.97 18.97 4,413,374 -0.31(-1.63%)
Sep 23, 2022 19.42 19.42 19.19 19.28 2,490,654 -0.38(-1.94%)
Sep 22, 2022 19.66 19.72 19.58 19.66 770,753 +0.01(+0.05%)
Sep 21, 2022 19.80 19.82 19.60 19.65 1,395,215 -0.13(-0.67%)
Sep 20, 2022 19.60 19.84 19.58 19.78 1,053,293 +0.26(+1.32%)
Sep 19, 2022 19.38 19.56 19.36 19.53 1,160,013 +0.00(+0.00%)
Sep 16, 2022 19.42 19.57 19.35 19.53 887,553 -0.02(-0.10%)
Sep 15, 2022 19.56 19.72 19.53 19.55 947,577 -0.01(-0.05%)
Sep 14, 2022 19.62 19.69 19.54 19.56 804,438 -0.12(-0.63%)
Sep 13, 2022 19.63 19.73 19.61 19.68 1,246,232 -0.12(-0.62%)
Sep 12, 2022 19.63 19.81 19.55 19.80 1,629,548 +0.13(+0.68%)
Sep 09, 2022 19.43 19.67 19.42 19.67 1,477,445 +0.36(+1.87%)
Sep 08, 2022 19.34 19.43 19.18 19.31 2,142,337 -0.01(-0.05%)
Sep 07, 2022 19.43 19.70 19.30 19.32 1,754,985 -0.12(-0.64%)
Sep 06, 2022 19.41 19.45 19.31 19.44 1,280,718 +0.05(+0.25%)
Sep 02, 2022 19.41 19.53 19.38 19.39 776,615 +0.07(+0.34%)
Sep 01, 2022 19.53 19.59 19.30 19.33 2,553,558 -0.30(-1.55%)
Aug 31, 2022 19.63 19.68 19.55 19.63 1,164,816 -0.07(-0.34%)
Aug 30, 2022 19.70 19.74 19.61 19.70 2,430,234 -0.09(-0.43%)
Aug 29, 2022 19.66 19.83 19.59 19.78 2,532,582 +0.03(+0.14%)
Aug 26, 2022 19.57 19.78 19.54 19.76 2,295,927 +0.25(+1.27%)
Aug 25, 2022 19.61 19.65 19.47 19.51 1,529,135 -0.12(-0.63%)
Aug 24, 2022 19.66 19.74 19.52 19.63 1,735,557 +0.08(+0.39%)
Aug 23, 2022 19.36 19.59 19.36 19.56 2,053,730 +0.28(+1.43%)
Aug 22, 2022 19.13 19.33 19.08 19.28 1,243,617 +0.15(+0.80%)
Aug 19, 2022 18.97 19.15 18.91 19.13 1,097,517 +0.18(+0.95%)
Aug 18, 2022 19.23 19.23 18.95 18.95 1,870,863 -0.29(-1.48%)
Aug 17, 2022 19.30 19.35 19.20 19.23 931,478 +0.00(+0.00%)
Aug 16, 2022 19.43 19.50 19.22 19.23 1,175,925 -0.30(-1.51%)
Aug 15, 2022 19.48 19.57 19.40 19.53 1,649,459 -0.13(-0.68%)
Aug 12, 2022 19.60 19.67 19.44 19.66 1,595,811 +0.04(+0.19%)
Aug 11, 2022 19.50 19.62 19.49 19.62 1,201,221 +0.18(+0.93%)
Aug 10, 2022 19.36 19.50 19.29 19.44 1,501,302 +0.26(+1.34%)
Aug 09, 2022 19.17 19.21 19.08 19.18 1,231,322 +0.08(+0.40%)
Aug 08, 2022 18.97 19.17 18.97 19.11 1,414,253 +0.10(+0.55%)
Aug 05, 2022 18.96 19.13 18.94 19.00 1,232,533 -0.09(-0.45%)
Aug 04, 2022 18.80 19.12 18.77 19.09 867,657 +0.29(+1.52%)
Aug 03, 2022 18.92 18.97 18.68 18.80 1,025,857 +0.08(+0.41%)
Aug 02, 2022 18.82 18.91 18.72 18.73 1,720,024 -0.27(-1.40%)
Aug 01, 2022 18.97 19.01 18.79 18.99 1,686,013 -0.22(-1.14%)
Jul 29, 2022 19.26 19.36 19.17 19.21 1,483,488 +0.06(+0.30%)
Jul 28, 2022 19.12 19.21 19.10 19.16 1,482,447 +0.18(+0.95%)
Jul 27, 2022 18.98 19.03 18.90 18.97 1,340,202 +0.13(+0.71%)
Jul 26, 2022 18.84 18.90 18.73 18.84 1,125,705 +0.23(+1.23%)
Jul 25, 2022 18.58 18.64 18.44 18.61 877,039 +0.25(+1.35%)
Jul 22, 2022 18.45 18.59 18.36 18.37 1,799,739 -0.29(-1.53%)
Jul 21, 2022 18.75 18.86 18.62 18.65 2,082,651 -0.33(-1.75%)
Jul 20, 2022 19.02 19.03 18.90 18.98 1,303,060 +0.00(+0.00%)
Jul 19, 2022 18.90 19.05 18.81 18.98 1,848,236 -0.11(-0.60%)
Jul 18, 2022 19.00 19.21 19.00 19.10 1,479,807 +0.40(+2.14%)
Jul 15, 2022 18.61 18.76 18.56 18.70 884,339 +0.12(+0.67%)
Jul 14, 2022 18.70 18.71 18.55 18.58 4,878,781 -0.23(-1.21%)
Jul 13, 2022 18.80 19.02 18.76 18.80 3,720,488 +0.07(+0.36%)
Jul 12, 2022 19.07 19.14 18.73 18.74 2,247,722 -0.53(-2.77%)
Jul 11, 2022 19.51 19.53 19.24 19.27 972,474 -0.12(-0.64%)
Jul 08, 2022 19.13 19.41 19.12 19.39 1,291,127 +0.35(+1.85%)
Jul 07, 2022 19.03 19.14 18.96 19.04 2,632,231 +0.35(+1.88%)
Jul 06, 2022 18.79 18.82 18.54 18.69 4,268,138 +0.09(+0.46%)
Jul 05, 2022 18.91 18.92 18.54 18.60 5,065,347 -0.41(-2.15%)
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.