Skip to main content

DB Agriculture Fund Invesco (NY: DBA )

24.57 -0.10 (-0.41%)
Streaming Delayed Price Updated: 11:43 AM 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 +0.35(+1.73%)
Jun 14, 2023 20.30 20.43 20.30 20.40 540,858 +0.03(+0.14%)
Jun 13, 2023 20.36 20.42 20.31 20.37 320,819 +0.06(+0.28%)
Jun 12, 2023 20.27 20.37 20.27 20.31 430,438 +0.05(+0.24%)
Jun 09, 2023 20.20 20.29 20.17 20.26 348,589 -0.05(-0.24%)
Jun 08, 2023 20.03 20.34 20.03 20.31 665,969 +0.33(+1.68%)
Jun 07, 2023 20.08 20.13 19.95 19.98 461,695 -0.12(-0.62%)
Jun 06, 2023 20.02 20.12 19.98 20.10 1,207,650 +0.16(+0.82%)
Jun 05, 2023 19.92 19.99 19.90 19.94 664,624 -0.03(-0.14%)
Jun 02, 2023 19.87 20.01 19.78 19.97 5,180,784 +0.11(+0.58%)
Jun 01, 2023 19.76 19.88 19.73 19.85 518,011 +0.29(+1.47%)
May 31, 2023 19.46 19.59 19.45 19.57 1,797,777 +0.02(+0.10%)
May 30, 2023 19.60 19.61 19.51 19.55 544,168 -0.12(-0.63%)
May 26, 2023 19.63 19.71 19.61 19.67 363,091 +0.16(+0.83%)
May 25, 2023 19.65 19.65 19.46 19.51 578,138 -0.22(-1.11%)
May 24, 2023 19.79 19.86 19.70 19.73 382,593 -0.11(-0.53%)
May 23, 2023 19.90 19.93 19.81 19.83 495,453 -0.02(-0.10%)
May 22, 2023 19.86 19.88 19.80 19.85 481,647 -0.02(-0.10%)
May 19, 2023 20.02 20.06 19.85 19.87 375,442 +0.08(+0.39%)
May 18, 2023 19.70 19.81 19.66 19.79 396,272 -0.08(-0.38%)
May 17, 2023 19.96 20.02 19.81 19.87 486,289 -0.15(-0.76%)
May 16, 2023 20.19 20.23 19.98 20.02 450,560 -0.14(-0.71%)
May 15, 2023 19.99 20.22 19.99 20.17 481,169 +0.25(+1.25%)
May 12, 2023 19.96 20.01 19.83 19.92 536,961 +0.05(+0.24%)
May 11, 2023 19.95 20.01 19.84 19.87 1,918,232 -0.24(-1.19%)
May 10, 2023 19.96 20.15 19.96 20.11 697,038 +0.07(+0.33%)
May 09, 2023 19.92 20.07 19.89 20.04 663,186 +0.05(+0.24%)
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%)
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.