Skip to main content

DB Agriculture Fund Invesco (NY: DBA )

24.41 -0.07 (-0.31%)
Streaming Delayed Price Updated: 2:29 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 24.26 24.59 24.26 24.49 712,451 +0.43(+1.79%)
Jul 10, 2024 24.18 24.24 23.97 24.06 248,958 -0.30(-1.23%)
Jul 09, 2024 24.19 24.49 24.14 24.36 420,576 +0.35(+1.46%)
Jul 08, 2024 24.17 24.28 23.86 24.01 381,428 -0.18(-0.74%)
Jul 05, 2024 23.96 24.26 23.96 24.19 305,265 +0.16(+0.67%)
Jul 03, 2024 24.07 24.23 23.91 24.03 550,174 +0.06(+0.25%)
Jul 02, 2024 23.67 24.11 23.67 23.97 290,586 +0.35(+1.48%)
Jul 01, 2024 23.53 23.65 23.24 23.62 738,683 -0.18(-0.76%)
Jun 28, 2024 23.77 24.05 23.75 23.80 534,599 +0.16(+0.68%)
Jun 27, 2024 24.00 24.05 23.54 23.64 435,007 -0.27(-1.13%)
Jun 26, 2024 23.86 24.07 23.60 23.91 311,700 -0.05(-0.21%)
Jun 25, 2024 23.81 24.12 23.71 23.96 548,448 -0.30(-1.24%)
Jun 24, 2024 24.09 24.30 23.99 24.26 520,268 -0.33(-1.34%)
Jun 21, 2024 25.32 25.32 24.54 24.59 594,306 -0.23(-0.93%)
Jun 20, 2024 25.40 25.56 24.81 24.82 376,760 -0.47(-1.86%)
Jun 18, 2024 25.38 25.43 25.14 25.29 386,182 +0.05(+0.20%)
Jun 17, 2024 25.46 25.50 25.09 25.24 524,327 -0.37(-1.44%)
Jun 14, 2024 25.89 25.92 25.18 25.61 630,252 -0.24(-0.93%)
Jun 13, 2024 25.99 26.17 25.81 25.85 800,211 +0.10(+0.39%)
Jun 12, 2024 25.53 25.83 25.25 25.75 434,128 +0.48(+1.90%)
Jun 11, 2024 25.20 25.41 25.20 25.27 703,528 +0.38(+1.53%)
Jun 10, 2024 25.29 25.29 24.89 24.89 517,378 -0.48(-1.89%)
Jun 07, 2024 25.43 25.43 25.17 25.37 328,162 -0.16(-0.63%)
Jun 06, 2024 25.39 25.59 25.38 25.53 196,109 +0.31(+1.23%)
Jun 05, 2024 25.11 25.26 24.99 25.22 549,107 +0.04(+0.16%)
Jun 04, 2024 25.25 25.43 25.14 25.18 740,974 -0.06(-0.24%)
Jun 03, 2024 25.65 25.69 25.21 25.24 772,679 +0.11(+0.44%)
May 31, 2024 25.28 25.34 24.98 25.13 489,752 -0.19(-0.75%)
May 30, 2024 25.37 25.55 25.26 25.32 286,072 -0.14(-0.55%)
May 29, 2024 25.55 25.77 25.42 25.46 576,056 +0.25(+0.99%)
May 28, 2024 24.96 25.34 24.87 25.21 1,112,082 +0.54(+2.19%)
May 24, 2024 24.61 24.77 24.45 24.67 394,168 +0.04(+0.16%)
May 23, 2024 24.32 24.77 24.32 24.63 417,902 +0.52(+2.16%)
May 22, 2024 24.24 24.28 24.07 24.11 447,739 +0.10(+0.42%)
May 21, 2024 23.89 24.07 23.87 24.01 451,396 +0.27(+1.14%)
May 20, 2024 23.39 23.84 23.36 23.74 1,058,854 +0.25(+1.06%)
May 17, 2024 23.71 23.73 23.43 23.49 1,914,445 -0.01(-0.04%)
May 16, 2024 23.68 23.75 23.45 23.50 617,738 -0.36(-1.51%)
May 15, 2024 23.84 23.98 23.72 23.86 515,693 +0.16(+0.68%)
May 14, 2024 23.94 24.00 23.58 23.70 1,112,684 +0.23(+0.98%)
May 13, 2024 24.36 24.51 23.43 23.47 1,121,999 -1.20(-4.86%)
May 10, 2024 24.50 24.70 24.46 24.67 729,932 +0.27(+1.11%)
May 09, 2024 24.51 24.57 24.37 24.40 435,885 -0.03(-0.12%)
May 08, 2024 24.55 24.59 24.27 24.43 443,367 -0.07(-0.29%)
May 07, 2024 24.16 24.64 24.16 24.50 1,670,335 +0.72(+3.03%)
May 06, 2024 23.72 23.88 23.68 23.78 1,696,377 -0.19(-0.79%)
May 03, 2024 23.83 24.11 23.66 23.97 906,655 +0.52(+2.22%)
May 02, 2024 24.00 24.04 23.35 23.45 703,449 -0.39(-1.64%)
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.