DB Agriculture Fund Invesco (NY: DBA )

25.34 +0.15 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 25.34 25.38 25.20 25.34 648,699 +0.15(+0.60%)
Oct 07, 2024 25.20 25.25 25.09 25.19 224,053 -0.20(-0.79%)
Oct 04, 2024 25.39 25.48 25.34 25.39 181,796 -0.16(-0.63%)
Oct 03, 2024 25.52 25.63 25.38 25.55 333,093 +0.02(+0.08%)
Oct 02, 2024 25.38 25.63 25.36 25.53 228,025 +0.02(+0.08%)
Oct 01, 2024 25.67 25.67 25.46 25.51 419,583 -0.58(-2.22%)
Sep 30, 2024 26.03 26.16 25.97 26.09 219,273 -0.46(-1.73%)
Sep 27, 2024 26.32 26.56 26.32 26.55 140,538 +0.11(+0.42%)
Sep 26, 2024 26.76 27.10 26.38 26.44 336,982 +0.12(+0.46%)
Sep 25, 2024 26.03 26.32 26.02 26.32 218,758 +0.18(+0.69%)
Sep 24, 2024 26.00 26.19 26.00 26.14 391,379 +0.19(+0.73%)
Sep 23, 2024 25.83 25.96 25.82 25.95 226,341 +0.49(+1.92%)
Sep 20, 2024 25.53 25.53 25.36 25.46 243,477 -0.17(-0.66%)
Sep 19, 2024 25.66 25.78 25.61 25.63 775,597 -0.01(-0.04%)
Sep 18, 2024 25.59 25.70 25.48 25.64 333,980 +0.17(+0.67%)
Sep 17, 2024 25.26 25.49 25.23 25.47 343,123 +0.13(+0.51%)
Sep 16, 2024 25.40 25.52 25.25 25.34 217,239 +0.15(+0.60%)
Sep 13, 2024 24.99 25.40 24.99 25.19 492,281 +0.24(+0.96%)
Sep 12, 2024 25.02 25.06 24.89 24.95 138,839 -0.07(-0.28%)
Sep 11, 2024 24.77 25.05 24.76 25.02 456,104 +0.53(+2.16%)
Sep 10, 2024 24.60 24.60 24.45 24.49 347,225 -0.16(-0.65%)
Sep 09, 2024 24.46 24.73 24.45 24.65 223,509 +0.43(+1.78%)
Sep 06, 2024 24.51 24.69 24.19 24.22 242,548 -0.27(-1.10%)
Sep 05, 2024 24.41 24.57 24.37 24.49 197,601 +0.18(+0.74%)
Sep 04, 2024 24.34 24.37 24.25 24.31 309,297 -0.37(-1.50%)
Sep 03, 2024 24.68 24.77 24.51 24.68 378,893 -0.20(-0.80%)
Aug 30, 2024 24.90 25.05 24.83 24.88 227,722 +0.01(+0.04%)
Aug 29, 2024 24.71 24.90 24.69 24.87 230,436 -0.06(-0.24%)
Aug 28, 2024 25.02 25.14 24.86 24.93 203,971 -0.09(-0.36%)
Aug 27, 2024 24.95 25.13 24.94 25.02 229,565 +0.05(+0.20%)
Aug 26, 2024 24.74 24.97 24.68 24.97 276,672 +0.29(+1.18%)
Aug 23, 2024 24.54 24.72 24.49 24.68 296,383 +0.20(+0.82%)
Aug 22, 2024 24.26 24.49 24.20 24.48 147,828 +0.01(+0.04%)
Aug 21, 2024 24.48 24.59 24.42 24.47 282,169 +0.01(+0.04%)
Aug 20, 2024 24.31 24.54 24.31 24.46 327,309 +0.18(+0.74%)
Aug 19, 2024 24.00 24.30 24.00 24.28 256,623 +0.43(+1.80%)
Aug 16, 2024 23.86 23.98 23.74 23.85 284,815 +0.11(+0.46%)
Aug 15, 2024 23.93 24.02 23.74 23.74 160,834 -0.02(-0.08%)
Aug 14, 2024 23.53 23.85 23.53 23.76 134,985 +0.01(+0.04%)
Aug 13, 2024 23.90 23.90 23.62 23.75 173,917 -0.23(-0.96%)
Aug 12, 2024 24.06 24.15 23.78 23.98 208,633 -0.23(-0.95%)
Aug 09, 2024 24.22 24.29 23.95 24.21 139,989 +0.43(+1.81%)
Aug 08, 2024 24.02 24.02 23.62 23.78 231,231 -0.29(-1.20%)
Aug 07, 2024 24.16 24.25 23.98 24.07 392,489 +0.35(+1.48%)
Aug 06, 2024 23.61 23.81 23.57 23.72 397,910 +0.18(+0.76%)
Aug 05, 2024 22.99 23.57 22.79 23.54 352,071 +0.25(+1.07%)
Aug 02, 2024 23.20 23.35 23.16 23.29 210,418 +0.03(+0.13%)
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.