Invesco DB Agriculture Fund (DBA) Historical Stock Data
27.14 ↓0.26 (-0.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DBA is up 0.11% 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 |
|---|---|---|---|---|---|---|
| 2025-05-23 | 27.08 | 27.14 | ↑$0.06 (0.22%) | 27.02 | 27.19 | 237.49K |
| 2025-05-22 | 27.46 | 27.40 | ↓$0.06 (-0.22%) | 27.36 | 27.51 | 245.65K |
| 2025-05-21 | 27.72 | 27.68 | ↓$0.04 (-0.14%) | 27.54 | 27.84 | 449.27K |
| 2025-05-20 | 27.71 | 27.65 | ↓$0.06 (-0.22%) | 27.52 | 27.71 | 179.35K |
| 2025-05-19 | 27.38 | 27.58 | ↑$0.20 (0.73%) | 27.38 | 27.59 | 414.73K |
| 2025-05-16 | 27.43 | 27.34 | ↓$0.09 (-0.33%) | 27.19 | 27.50 | 358.18K |
| 2025-05-15 | 27.10 | 27.40 | ↑$0.30 (1.11%) | 26.96 | 27.42 | 231.83K |
| 2025-05-14 | 27.32 | 27.23 | ↓$0.09 (-0.33%) | 27.19 | 27.35 | 173.59K |
| 2025-05-13 | 27.13 | 27.38 | ↑$0.25 (0.92%) | 27.13 | 27.45 | 315.27K |
| 2025-05-12 | 26.99 | 26.99 | ↑$0.00 (0.00%) | 26.95 | 27.04 | 209.76K |
| 2025-05-09 | 27.08 | 27.02 | ↓$0.06 (-0.22%) | 26.92 | 27.16 | 180.30K |
| 2025-05-08 | 26.73 | 26.91 | ↑$0.18 (0.67%) | 26.73 | 26.93 | 193.64K |
| 2025-05-07 | 26.92 | 26.87 | ↓$0.05 (-0.19%) | 26.81 | 26.99 | 154.97K |
| 2025-05-06 | 26.82 | 26.88 | ↑$0.06 (0.22%) | 26.79 | 26.97 | 325.30K |
| 2025-05-05 | 26.82 | 26.71 | ↓$0.11 (-0.41%) | 26.64 | 26.83 | 547.87K |
| 2025-05-02 | 26.93 | 26.86 | ↓$0.07 (-0.26%) | 26.77 | 26.98 | 188.45K |
| 2025-05-01 | 26.66 | 26.62 | ↓$0.04 (-0.15%) | 26.51 | 26.72 | 333.43K |
| 2025-04-30 | 26.80 | 26.81 | ↑$0.01 (0.04%) | 26.75 | 26.93 | 537.70K |
| 2025-04-29 | 27.23 | 26.98 | ↓$0.25 (-0.92%) | 26.96 | 27.28 | 204.11K |
| 2025-04-28 | 27.27 | 27.29 | ↑$0.02 (0.07%) | 27.02 | 27.31 | 318.37K |
| 2025-04-25 | 27.45 | 27.48 | ↑$0.03 (0.11%) | 27.39 | 27.53 | 265.87K |
| 2025-04-24 | 27.10 | 27.25 | ↑$0.15 (0.55%) | 27.09 | 27.31 | 279.46K |
| 2025-04-23 | 26.94 | 26.97 | ↑$0.03 (0.11%) | 26.86 | 27.06 | 296.32K |
| 2025-04-22 | 26.79 | 26.98 | ↑$0.19 (0.71%) | 26.74 | 27.01 | 329.86K |
| 2025-04-21 | 26.82 | 26.63 | ↓$0.19 (-0.71%) | 26.57 | 26.88 | 431.63K |
| 2025-04-17 | 26.67 | 26.65 | ↓$0.02 (-0.07%) | 26.62 | 26.76 | 255.96K |
| 2025-04-16 | 26.29 | 26.52 | ↑$0.23 (0.87%) | 26.29 | 26.55 | 372.96K |
| 2025-04-15 | 26.21 | 26.14 | ↓$0.07 (-0.27%) | 26.13 | 26.24 | 257.83K |
| 2025-04-14 | 26.26 | 26.28 | ↑$0.02 (0.08%) | 26.17 | 26.36 | 181.55K |
| 2025-04-11 | 25.98 | 26.31 | ↑$0.33 (1.27%) | 25.98 | 26.31 | 560.07K |
Create an account or log in to view more rows.
$DBA Beautiful!! 😀
$DBA Exciting times ahead people.
$DBA lets go <3
$DBA HODL!!!
$DBA every dip gets bought up.
$DBA what happen
$DBA Going up
$DBA TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$DBA I'm friggin bored. Just give us our money already
$DBA ready to explode