Skip to main content

DB Agriculture Fund Invesco (NY: DBA )

21.15 -0.09 (-0.42%)
Streaming Delayed Price Updated: 10:29 AM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2023 20.95 21.27 20.95 21.24 636,842 +0.35(+1.68%)
Jun 07, 2023 21.00 21.05 20.86 20.89 441,503 -0.13(-0.62%)
Jun 06, 2023 20.94 21.04 20.89 21.02 1,154,832 +0.17(+0.82%)
Jun 05, 2023 20.83 20.90 20.81 20.85 635,556 -0.03(-0.14%)
Jun 02, 2023 20.78 20.93 20.68 20.88 4,954,196 +0.12(+0.58%)
Jun 01, 2023 20.66 20.79 20.63 20.76 495,356 +0.30(+1.47%)
May 31, 2023 20.35 20.49 20.34 20.46 1,719,149 +0.02(+0.10%)
May 30, 2023 20.50 20.51 20.41 20.44 520,369 -0.13(-0.63%)
May 26, 2023 20.53 20.61 20.50 20.57 347,211 +0.17(+0.83%)
May 25, 2023 20.55 20.55 20.36 20.40 552,853 -0.23(-1.11%)
May 24, 2023 20.70 20.77 20.60 20.63 365,860 -0.11(-0.53%)
May 23, 2023 20.81 20.84 20.71 20.74 473,784 -0.02(-0.10%)
May 22, 2023 20.77 20.79 20.71 20.76 460,582 -0.02(-0.10%)
May 19, 2023 20.94 20.98 20.76 20.78 359,022 +0.08(+0.39%)
May 18, 2023 20.60 20.71 20.56 20.70 378,941 -0.08(-0.38%)
May 17, 2023 20.87 20.93 20.72 20.78 465,021 -0.16(-0.76%)
May 16, 2023 21.11 21.16 20.89 20.94 430,855 -0.15(-0.71%)
May 15, 2023 20.90 21.14 20.90 21.09 460,125 +0.26(+1.25%)
May 12, 2023 20.87 20.93 20.74 20.83 513,477 +0.05(+0.24%)
May 11, 2023 20.86 20.93 20.75 20.78 1,834,336 -0.25(-1.19%)
May 10, 2023 20.87 21.07 20.87 21.03 666,553 +0.07(+0.33%)
May 09, 2023 20.83 20.98 20.80 20.96 634,181 +0.05(+0.24%)
May 08, 2023 21.03 21.04 20.89 20.91 250,526 -0.12(-0.57%)
May 05, 2023 20.75 21.07 20.75 21.03 290,001 +0.33(+1.59%)
May 04, 2023 20.50 20.73 20.50 20.70 529,396 +0.10(+0.49%)
May 03, 2023 20.50 20.67 20.45 20.60 1,837,484 +0.06(+0.29%)
May 02, 2023 20.71 20.79 20.54 20.54 526,666 -0.19(-0.92%)
May 01, 2023 20.94 20.94 20.69 20.73 414,867 -0.22(-1.05%)
Apr 28, 2023 20.86 20.99 20.84 20.95 737,268 -0.03(-0.14%)
Apr 27, 2023 21.05 21.09 20.90 20.98 406,769 -0.04(-0.19%)
Apr 26, 2023 21.04 21.10 20.96 21.02 336,921 +0.03(+0.14%)
Apr 25, 2023 20.90 21.02 20.80 20.99 1,009,486 -0.07(-0.33%)
Apr 24, 2023 20.98 21.18 20.91 21.06 371,360 +0.12(+0.57%)
Apr 21, 2023 21.01 21.05 20.86 20.94 578,018 -0.14(-0.66%)
Apr 20, 2023 21.00 21.08 20.95 21.08 621,508 -0.03(-0.14%)
Apr 19, 2023 21.18 21.32 21.11 21.11 794,484 -0.19(-0.89%)
Apr 18, 2023 21.13 21.37 21.12 21.30 585,666 +0.10(+0.47%)
Apr 17, 2023 20.98 21.21 20.97 21.20 1,007,515 +0.29(+1.39%)
Apr 14, 2023 20.82 20.92 20.79 20.91 644,127 +0.04(+0.19%)
Apr 13, 2023 20.98 21.05 20.85 20.87 711,882 +0.10(+0.48%)
Apr 12, 2023 20.84 20.84 20.75 20.77 498,218 -0.07(-0.34%)
Apr 11, 2023 20.76 20.88 20.76 20.84 2,304,671 +0.14(+0.68%)
Apr 10, 2023 20.62 20.73 20.57 20.70 474,573 +0.05(+0.24%)
Apr 06, 2023 20.52 20.66 20.50 20.65 1,111,345 +0.20(+0.98%)
Apr 05, 2023 20.38 20.51 20.38 20.45 461,589 +0.10(+0.49%)
Apr 04, 2023 20.46 20.52 20.35 20.35 1,995,932 -0.10(-0.49%)
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.