Home

Invesco DB Agriculture Fund (DBA)

27.60
-0.12 (-0.43%)
SummaryNewsPress ReleasesChartHistorical
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
1/31/202527.3227.6927.2327.60366,55427.60
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
12/04/202426.6026.6326.5126.55522,90825.51
12/03/202426.5426.5526.4326.44414,83825.40
12/02/202426.5026.5826.4326.56257,96625.52
11/29/202426.8726.8926.7426.76140,56025.71
11/27/202426.8326.9226.8026.89221,84325.83
11/26/202426.5526.7926.5526.77339,74525.72
11/25/202426.6326.7226.5026.53824,51625.49
11/22/202426.4826.6526.4626.51926,37625.47
11/21/202426.3426.3526.2326.31331,83825.28
11/20/202426.2126.3626.1126.36435,20825.32
11/19/202426.0726.2226.0226.22441,40025.19
11/18/202425.9026.0925.8426.08350,29725.06
11/15/202425.9426.0525.9026.00294,83324.98
11/14/202425.9226.0425.8425.89496,50824.87
11/13/202425.7125.7525.5825.67298,91324.66
11/12/202425.5625.6325.5225.59215,69624.58
11/11/202425.3525.4225.2325.38681,01324.38
11/08/202425.6525.6825.3925.47538,79024.47
11/07/202425.3425.7425.3425.71266,13324.70
11/06/202424.9325.1624.8625.15257,62624.16
11/05/202425.4025.4025.2925.34160,33924.34
11/04/202425.3425.5025.2625.34164,14524.34
11/01/202425.5525.5525.3025.32192,12424.33