Invesco DB Agriculture Fund (DBA) Historical Stock Data
26.40 ↓0.12 (-0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DBA is up 0.09% a day on average. There have been 16 days where Invesco DB Agriculture Fund closed green and 14 days where DBA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 26.47 | 26.40 | ↓$0.07 (-0.26%) | 26.36 | 26.51 | 263.66K |
| 2025-12-05 | 26.49 | 26.52 | ↑$0.03 (0.11%) | 26.44 | 26.57 | 119.03K |
| 2025-12-04 | 26.37 | 26.46 | ↑$0.09 (0.34%) | 26.36 | 26.49 | 93.07K |
| 2025-12-03 | 26.42 | 26.38 | ↓$0.04 (-0.15%) | 26.33 | 26.44 | 85.01K |
| 2025-12-02 | 26.29 | 26.41 | ↑$0.12 (0.46%) | 26.29 | 26.48 | 191.65K |
| 2025-12-01 | 26.32 | 26.29 | ↓$0.03 (-0.11%) | 26.27 | 26.37 | 144.85K |
| 2025-11-28 | 26.18 | 26.42 | ↑$0.24 (0.92%) | 26.18 | 26.43 | 115.82K |
| 2025-11-26 | 25.90 | 26.13 | ↑$0.23 (0.89%) | 25.90 | 26.17 | 152.99K |
| 2025-11-25 | 25.67 | 25.85 | ↑$0.18 (0.70%) | 25.67 | 25.91 | 339.18K |
| 2025-11-24 | 25.58 | 25.68 | ↑$0.10 (0.39%) | 25.55 | 25.79 | 220.59K |
| 2025-11-21 | 25.81 | 25.88 | ↑$0.07 (0.27%) | 25.65 | 25.92 | 544.88K |
| 2025-11-20 | 26.25 | 25.94 | ↓$0.31 (-1.18%) | 25.93 | 26.25 | 234.10K |
| 2025-11-19 | 26.31 | 26.09 | ↓$0.22 (-0.84%) | 26.07 | 26.33 | 207.87K |
| 2025-11-18 | 26.45 | 26.40 | ↓$0.05 (-0.19%) | 26.37 | 26.50 | 85.35K |
| 2025-11-17 | 26.12 | 26.43 | ↑$0.31 (1.19%) | 26.12 | 26.44 | 268.60K |
| 2025-11-14 | 26.18 | 26.09 | ↓$0.09 (-0.34%) | 26.07 | 26.34 | 208.08K |
| 2025-11-13 | 26.39 | 26.24 | ↓$0.15 (-0.57%) | 26.22 | 26.41 | 170.49K |
| 2025-11-12 | 26.42 | 26.40 | ↓$0.02 (-0.08%) | 26.34 | 26.43 | 120.51K |
| 2025-11-11 | 26.54 | 26.54 | ↑$0.00 (0.00%) | 26.51 | 26.61 | 131.36K |
| 2025-11-10 | 26.23 | 26.61 | ↑$0.38 (1.45%) | 26.18 | 26.64 | 210.56K |
| 2025-11-07 | 26.17 | 26.20 | ↑$0.03 (0.11%) | 26.06 | 26.21 | 116.48K |
| 2025-11-06 | 26.34 | 26.11 | ↓$0.23 (-0.87%) | 26.06 | 26.35 | 296.61K |
| 2025-11-05 | 26.75 | 26.55 | ↓$0.20 (-0.75%) | 26.54 | 26.76 | 130.23K |
| 2025-11-04 | 26.82 | 26.65 | ↓$0.17 (-0.63%) | 26.61 | 26.87 | 153.50K |
| 2025-11-03 | 26.56 | 26.92 | ↑$0.36 (1.36%) | 26.55 | 26.94 | 180.98K |
| 2025-10-31 | 26.30 | 26.37 | ↑$0.07 (0.27%) | 26.25 | 26.37 | 105.89K |
| 2025-10-30 | 26.19 | 26.26 | ↑$0.07 (0.27%) | 26.05 | 26.33 | 229.51K |
| 2025-10-29 | 26.14 | 26.32 | ↑$0.18 (0.69%) | 26.14 | 26.45 | 186.36K |
| 2025-10-28 | 26.19 | 26.16 | ↓$0.03 (-0.11%) | 26.09 | 26.34 | 249.77K |
| 2025-10-27 | 26.48 | 26.29 | ↓$0.19 (-0.72%) | 26.20 | 26.48 | 274.35K |
Create an account or log in to view more rows.
$DBA do what the markets tells you to do not the other way around
$DBA MAY RIP TOMORROW
$DBA I still don’t wanna buy it
$DBA Time to buy here
$DBA Waiting waiting waiting — you know for what !!! Announcement!!!
$DBA Beautiful!! 😀
$DBA Exciting times ahead people.
$DBA lets go <3
$DBA HODL!!!
$DBA every dip gets bought up.