Home

Invesco DB Agriculture Fund (DBA)

26.38
+0.19 (0.73%)
SummaryNewsPress ReleasesChartHistorical
2024-12-05 - 2025-03-05
DateOpenHighLowCloseVolumeAdjusted Close
3/04/202525.9526.2625.8626.19859,38026.19
3/03/202526.3126.3425.9926.05778,90626.05
2/28/202526.8126.8126.4526.49468,96826.49
2/27/202526.9726.9826.7726.81313,04826.81
2/26/202527.0927.1927.0927.12148,36527.12
2/25/202526.9627.0826.8427.06382,61427.06
2/24/202527.4827.4826.9827.03582,77927.03
2/21/202527.7127.7127.4827.55363,92727.55
2/20/202528.1228.1227.8627.92305,11527.92
2/19/202528.4528.4828.1528.22230,78028.22
2/18/202528.2028.3928.1128.38555,85128.38
2/14/202528.3328.4428.1028.17301,80728.17
2/13/202528.0728.3328.0528.19662,28728.19
2/12/202527.8428.0027.8427.97241,65927.97
2/11/202527.8527.9827.8027.89891,89927.89
2/10/202527.7027.8927.6727.89760,90327.89
2/07/202527.5727.6627.4527.57731,49827.57
2/06/202527.8327.8327.6127.68169,75127.68
2/05/202527.6927.8927.6927.87738,36727.87
2/04/202527.6727.8027.6227.73247,86927.73
2/03/202527.6327.8327.5027.64482,37727.64
1/31/202527.3227.6927.2327.60366,57427.60
1/30/202527.8827.8827.6627.72171,83227.72
1/29/202527.8328.0227.8027.92351,71527.92
1/28/202527.3227.6127.3027.56237,44427.56
1/27/202527.2727.3227.1627.32259,86627.32
1/24/202527.2427.4327.2027.36171,09527.36
1/23/202527.2127.3827.1427.26325,88227.26
1/22/202526.9927.2426.9927.22401,08927.22
1/21/202526.8826.9426.8026.92268,94226.92
1/17/202526.5726.6826.5426.60360,71726.60
1/16/202526.4826.4826.3326.34390,16126.34
1/15/202526.7326.8226.6726.73296,11426.73
1/14/202526.7126.8626.6326.66381,95326.66
1/13/202526.4926.7626.4526.75528,06326.75
1/10/202526.2726.4526.2726.45325,94726.45
1/08/202526.2026.4026.0026.36469,96926.36
1/07/202526.4826.5526.4326.50374,33626.50
1/06/202526.6726.8126.3926.43587,14626.43
1/03/202526.4326.5226.2926.49998,84326.49
1/02/202526.6726.7026.3426.62487,46126.62
12/31/202426.270.0026.5926.59026.59
12/30/202426.4226.4226.2326.27423,69726.27
12/27/202426.2026.2825.8425.85407,17425.85
12/26/202426.1926.4126.1126.25268,57726.25
12/24/202426.4026.5926.3926.53125,47826.53
12/23/202426.5926.6026.3926.39626,72126.39
12/20/202427.6427.7027.5027.60348,02826.52
12/19/202427.9127.9127.3227.34471,60726.27
12/18/202427.8128.0327.7227.83700,85026.74
12/17/202427.6727.7327.5227.71167,77726.62
12/16/202427.9827.9927.7527.76176,55826.67
12/13/202427.5227.6427.4927.64118,42826.55
12/12/202427.5527.6327.4327.46262,67726.38
12/11/202427.4127.5627.3927.49195,00626.41
12/10/202427.6027.7327.4927.58363,30226.50
12/09/202427.4427.4727.1727.36570,35626.29
12/06/202427.0927.2527.0727.25442,71826.18
12/05/202426.8027.0026.8027.00235,83525.94