DB Agriculture Fund Invesco (NY: DBA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	20.79	20.79	20.45	20.47	1,069,752	-0.37(-1.79%)
Sep 28, 2023	20.66	20.86	20.61	20.85	219,045	+0.18(+0.88%)
Sep 27, 2023	20.70	20.72	20.65	20.66	237,345	-0.06(-0.28%)
Sep 26, 2023	20.80	20.83	20.70	20.72	212,781	-0.08(-0.37%)
Sep 25, 2023	20.78	20.80	20.76	20.80	218,402	-0.11(-0.50%)
Sep 22, 2023	20.95	21.00	20.87	20.90	205,619	-0.04(-0.18%)
Sep 21, 2023	21.11	21.11	20.94	20.94	342,006	-0.30(-1.40%)
Sep 20, 2023	21.16	21.24	21.13	21.24	289,845	-0.06(-0.27%)
Sep 19, 2023	21.27	21.34	21.26	21.30	264,099	+0.09(+0.41%)
Sep 18, 2023	21.34	21.34	21.15	21.21	434,170	-0.15(-0.72%)
Sep 15, 2023	21.33	21.40	21.33	21.36	262,027	+0.12(+0.59%)
Sep 14, 2023	21.14	21.31	21.14	21.24	275,121	+0.10(+0.45%)
Sep 13, 2023	21.10	21.16	21.06	21.14	401,219	+0.07(+0.32%)
Sep 12, 2023	21.07	21.10	21.01	21.08	368,730	+0.03(+0.14%)
Sep 11, 2023	20.95	21.08	20.95	21.05	221,523	+0.15(+0.73%)
Sep 08, 2023	20.96	20.96	20.88	20.89	334,196	-0.05(-0.23%)
Sep 07, 2023	20.92	20.98	20.89	20.94	270,444	-0.04(-0.18%)
Sep 06, 2023	20.94	21.04	20.94	20.98	258,013	+0.02(+0.09%)
Sep 05, 2023	20.89	21.02	20.85	20.96	421,812	+0.13(+0.64%)
Sep 01, 2023	20.86	20.93	20.79	20.83	300,417	+0.04(+0.18%)
Aug 31, 2023	20.87	20.92	20.77	20.79	345,971	-0.11(-0.50%)
Aug 30, 2023	20.88	20.94	20.84	20.89	202,599	+0.05(+0.23%)
Aug 29, 2023	20.84	20.91	20.82	20.85	211,902	-0.03(-0.14%)
Aug 28, 2023	20.74	20.88	20.71	20.88	397,319	+0.20(+0.97%)
Aug 25, 2023	20.62	20.75	20.59	20.67	218,730	+0.06(+0.28%)
Aug 24, 2023	20.41	20.62	20.41	20.62	177,732	+0.17(+0.84%)
Aug 23, 2023	20.37	20.49	20.37	20.44	225,891	+0.21(+1.04%)
Aug 22, 2023	20.44	20.44	20.21	20.23	287,559	-0.12(-0.61%)
Aug 21, 2023	20.55	20.55	20.34	20.36	458,843	-0.06(-0.28%)
Aug 18, 2023	20.36	20.44	20.32	20.42	784,708	+0.16(+0.80%)
Aug 17, 2023	20.30	20.36	20.23	20.25	808,122	-0.01(-0.05%)
Aug 16, 2023	20.20	20.35	20.20	20.26	380,853	+0.11(+0.52%)
Aug 15, 2023	20.34	20.34	20.16	20.16	864,285	-0.16(-0.80%)
Aug 14, 2023	20.39	20.40	20.29	20.32	840,406	-0.15(-0.75%)
Aug 11, 2023	20.48	20.58	20.42	20.47	679,192	+0.00(+0.00%)
Aug 10, 2023	20.46	20.58	20.46	20.47	314,145	+0.02(+0.09%)
Aug 09, 2023	20.50	20.53	20.43	20.45	342,885	-0.04(-0.19%)
Aug 08, 2023	20.54	20.54	20.42	20.49	464,063	-0.15(-0.74%)
Aug 07, 2023	20.77	20.78	20.64	20.65	883,030	-0.05(-0.23%)
Aug 04, 2023	20.71	20.77	20.66	20.69	525,509	+0.02(+0.09%)
Aug 03, 2023	20.74	20.80	20.62	20.67	414,463	-0.16(-0.78%)
Aug 02, 2023	20.95	20.95	20.81	20.84	461,569	-0.16(-0.77%)
Aug 01, 2023	20.87	21.01	20.83	21.00	646,660	+0.03(+0.14%)
Jul 31, 2023	20.97	20.97	20.84	20.97	441,206	-0.06(-0.27%)
Jul 28, 2023	21.00	21.14	20.95	21.03	750,286	-0.11(-0.54%)
Jul 27, 2023	21.32	21.32	21.13	21.14	578,669	-0.19(-0.90%)
Jul 26, 2023	21.32	21.39	21.19	21.33	835,531	-0.05(-0.22%)
Jul 25, 2023	21.34	21.40	21.29	21.38	427,541	+0.01(+0.04%)
Jul 24, 2023	21.18	21.40	21.18	21.37	1,259,513	+0.33(+1.54%)
Jul 21, 2023	21.04	21.09	20.99	21.05	698,915	-0.04(-0.18%)
Jul 20, 2023	21.14	21.17	21.04	21.09	711,677	+0.05(+0.23%)
Jul 19, 2023	20.90	21.07	20.90	21.04	662,918	+0.25(+1.20%)
Jul 18, 2023	20.59	20.83	20.59	20.79	1,196,123	+0.29(+1.40%)
Jul 17, 2023	20.73	20.73	20.49	20.50	876,910	-0.14(-0.69%)
Jul 14, 2023	20.61	20.67	20.54	20.65	742,693	+0.23(+1.12%)
Jul 13, 2023	20.28	20.43	20.26	20.42	1,054,569	+0.13(+0.66%)
Jul 12, 2023	20.46	20.58	20.28	20.28	1,015,689	-0.17(-0.84%)
Jul 11, 2023	20.34	20.48	20.30	20.45	851,704	+0.20(+0.99%)
Jul 10, 2023	20.28	20.36	20.25	20.25	579,737	+0.02(+0.09%)
Jul 07, 2023	20.25	20.37	20.21	20.23	563,831	-0.06(-0.28%)
Jul 06, 2023	20.28	20.37	20.24	20.29	396,680	-0.02(-0.09%)
Jul 05, 2023	20.46	20.47	20.26	20.31	742,650	-0.07(-0.33%)
Jul 03, 2023	20.23	20.44	20.23	20.38	528,754	+0.23(+1.14%)
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%)