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, 2022 19.62 19.70 19.38 19.39 2,752,471 -0.30(-1.55%)
Jun 29, 2022 19.74 19.74 19.63 19.70 1,921,694 +0.12(+0.63%)
Jun 28, 2022 19.62 19.73 19.56 19.57 2,348,179 +0.09(+0.44%)
Jun 27, 2022 19.71 19.73 19.47 19.49 2,615,944 -0.24(-1.21%)
Jun 24, 2022 19.81 19.85 19.69 19.73 3,208,156 +0.07(+0.34%)
Jun 23, 2022 20.09 20.12 19.66 19.66 9,011,517 -0.61(-3.00%)
Jun 22, 2022 20.44 20.50 20.26 20.27 3,715,093 -0.25(-1.21%)
Jun 21, 2022 20.69 20.75 20.48 20.52 6,109,661 -0.23(-1.10%)
Jun 17, 2022 20.95 21.04 20.74 20.74 2,106,322 -0.12(-0.59%)
Jun 16, 2022 20.74 20.93 20.73 20.87 2,979,285 +0.21(+1.01%)
Jun 15, 2022 20.55 20.74 20.54 20.66 2,387,801 +0.01(+0.05%)
Jun 14, 2022 20.70 20.74 20.58 20.65 2,069,589 -0.06(-0.28%)
Jun 13, 2022 20.82 20.82 20.47 20.71 3,529,495 -0.24(-1.14%)
Jun 10, 2022 20.99 21.02 20.87 20.94 1,548,320 -0.16(-0.77%)
Jun 09, 2022 21.01 21.17 21.00 21.11 1,159,744 +0.00(+0.00%)
Jun 08, 2022 21.10 21.20 21.05 21.11 2,203,968 +0.07(+0.32%)
Jun 07, 2022 21.03 21.06 20.91 21.04 2,420,739 -0.05(-0.23%)
Jun 06, 2022 21.04 21.14 20.98 21.09 1,534,675 +0.28(+1.33%)
Jun 03, 2022 20.96 21.00 20.78 20.81 2,458,765 -0.20(-0.95%)
Jun 02, 2022 21.06 21.13 20.99 21.01 1,897,916 +0.10(+0.50%)
Jun 01, 2022 21.02 21.13 20.78 20.91 1,981,651 -0.02(-0.09%)
May 31, 2022 21.32 21.32 20.89 20.93 2,451,928 -0.41(-1.92%)
May 27, 2022 21.24 21.40 21.22 21.33 1,712,342 +0.13(+0.63%)
May 26, 2022 21.04 21.30 21.01 21.20 1,876,768 +0.21(+1.00%)
May 25, 2022 20.90 21.04 20.89 20.99 2,083,215 -0.10(-0.50%)
May 24, 2022 21.29 21.29 20.96 21.10 1,569,190 -0.26(-1.20%)
May 23, 2022 21.23 21.36 21.20 21.35 2,218,794 +0.19(+0.90%)
May 20, 2022 21.21 21.24 21.12 21.16 1,509,605 -0.14(-0.67%)
May 19, 2022 21.19 21.39 21.13 21.31 2,254,955 -0.01(-0.04%)
May 18, 2022 21.62 21.63 21.27 21.32 4,022,125 -0.53(-2.44%)
May 17, 2022 21.60 21.90 21.60 21.85 5,333,136 +0.11(+0.53%)
May 16, 2022 21.53 21.79 21.51 21.73 8,177,589 +0.63(+2.98%)
May 13, 2022 20.94 21.12 20.85 21.11 2,071,544 +0.20(+0.96%)
May 12, 2022 20.73 20.94 20.61 20.91 3,471,807 +0.10(+0.46%)
May 11, 2022 20.65 20.85 20.63 20.81 3,519,762 +0.37(+1.82%)
May 10, 2022 20.53 20.58 20.42 20.44 2,168,757 +0.14(+0.70%)
May 09, 2022 20.66 20.68 20.24 20.30 6,383,369 -0.49(-2.34%)
May 06, 2022 20.92 20.95 20.74 20.78 2,727,864 -0.26(-1.22%)
May 05, 2022 21.10 21.10 20.92 21.04 1,693,021 +0.04(+0.18%)
May 04, 2022 20.95 21.06 20.86 21.00 1,838,063 +0.19(+0.91%)
May 03, 2022 20.97 21.08 20.77 20.81 1,422,547 -0.11(-0.55%)
May 02, 2022 20.91 20.93 20.72 20.93 2,242,145 -0.08(-0.36%)
Apr 29, 2022 21.28 21.29 20.99 21.00 1,564,859 -0.23(-1.08%)
Apr 28, 2022 21.19 21.25 21.07 21.23 2,084,506 +0.10(+0.45%)
Apr 27, 2022 21.15 21.22 21.11 21.14 3,553,882 +0.00(+0.00%)
Apr 26, 2022 21.23 21.28 20.98 21.14 3,200,414 +0.06(+0.27%)
Apr 25, 2022 21.05 21.12 20.90 21.08 5,840,477 -0.17(-0.81%)
Apr 22, 2022 21.48 21.51 21.24 21.25 3,614,599 -0.27(-1.24%)
Apr 21, 2022 21.55 21.58 21.44 21.52 2,860,642 -0.04(-0.18%)
Apr 20, 2022 21.60 21.62 21.40 21.55 3,223,176 +0.03(+0.13%)
Apr 19, 2022 21.65 21.65 21.51 21.53 4,695,236 -0.21(-0.96%)
Apr 18, 2022 21.58 21.77 21.57 21.73 4,079,542 +0.26(+1.20%)
Apr 14, 2022 21.53 21.56 21.43 21.48 3,440,860 -0.10(-0.49%)
Apr 13, 2022 21.54 21.60 21.42 21.58 3,077,699 -0.03(-0.13%)
Apr 12, 2022 21.56 21.67 21.52 21.61 4,146,368 +0.17(+0.80%)
Apr 11, 2022 21.35 21.46 21.27 21.44 5,512,352 +0.17(+0.81%)
Apr 08, 2022 21.05 21.27 21.05 21.27 5,823,968 +0.32(+1.54%)
Apr 07, 2022 20.90 20.97 20.84 20.94 1,765,894 +0.05(+0.23%)
Apr 06, 2022 20.83 20.91 20.78 20.90 2,329,940 -0.01(-0.05%)
Apr 05, 2022 21.00 21.13 20.90 20.91 3,670,451 +0.08(+0.37%)
Apr 04, 2022 20.88 20.91 20.74 20.83 1,910,544 +0.14(+0.69%)
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.