Skip to main content
Invesco DB Agriculture Fund (DBA)
NYSEARCA: DBA · Real-Time Price · USD
27.06
+0.46 (1.73%)
Aug 15, 2025, 4:00 PM - Market closed

DBA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202526.5927.0726.5927.0627.061.73%1,086,200
Aug 14, 202526.7126.7226.5426.6026.60-1.12%135,546
Aug 13, 202526.9826.9826.7826.9026.900.34%140,133
Aug 12, 202526.7526.8326.6826.8126.810.68%191,123
Aug 11, 202526.6826.7626.6026.6326.631.60%314,636
Aug 8, 202526.3926.4526.2026.2126.21-0.15%107,689
Aug 7, 202526.0326.2826.0326.2526.251.00%224,979
Aug 6, 202525.9125.9925.8225.9925.990.27%110,213
Aug 5, 202525.7726.0025.7725.9225.920.74%165,041
Aug 4, 202525.6525.8225.6525.7325.730.23%128,482
Aug 1, 202525.8225.8825.6225.6725.67-0.89%236,564
Jul 31, 202526.0626.1225.8825.9025.90-0.23%156,701
Jul 30, 202525.9826.1225.8925.9625.96-0.19%219,751
Jul 29, 202526.1126.1125.8426.0126.01-0.84%298,713
Jul 28, 202526.0926.2426.0426.2326.230.58%145,341
Jul 25, 202526.0426.0925.9826.0826.08-0.46%203,195
Jul 24, 202526.2726.2926.0326.2026.20-224,963
Jul 23, 202526.0526.2125.9726.2026.200.89%96,077
Jul 22, 202525.9026.0325.9025.9725.970.27%161,100
Jul 21, 202525.9425.9625.7925.9025.90-0.50%238,562
Jul 18, 202525.9026.1125.9026.0326.030.97%123,623
Jul 17, 202525.7625.8525.6525.7825.78-0.39%452,672
Jul 16, 202525.7225.8925.7225.8825.881.01%125,519
Jul 15, 202525.7425.8425.6225.6225.62-1.00%238,960
Jul 14, 202525.9525.9825.7825.8825.880.43%117,826
Jul 11, 202525.8625.9225.7625.7725.77-334,067
Jul 10, 202525.9225.9225.7025.7725.77-0.62%187,669
Jul 9, 202525.7825.9325.7425.9325.930.74%121,546
Jul 8, 202525.7225.7425.5925.7425.740.12%120,923
Jul 7, 202525.6725.7425.6025.7125.71-0.70%237,427
Jul 3, 202525.9326.0725.8925.8925.890.08%184,037
Jul 2, 202525.6525.9025.5925.8725.870.86%216,948
Jul 1, 202525.8225.8525.6425.6525.65-1.91%404,399
Jun 30, 202526.2526.3126.1326.1526.15-0.68%168,812
Jun 27, 202526.1926.3526.1026.3326.330.73%91,111
Jun 26, 202526.0826.2326.0126.1426.140.23%383,673
Jun 25, 202526.2726.2726.0326.0826.08-0.80%227,962
Jun 24, 202526.2826.4726.2826.2926.29-0.72%405,721
Jun 23, 202526.3726.5826.3726.4826.480.27%569,083
Jun 20, 202526.6026.6326.3926.4126.41-1.38%991,528
Jun 18, 202526.8226.9026.7426.7826.78-0.41%402,200
Jun 17, 202527.1127.1426.8826.8926.89-1.03%146,035
Jun 16, 202526.9627.2026.9127.1727.170.78%152,789
Jun 13, 202526.8227.0426.8026.9626.96-0.19%334,719
Jun 12, 202527.1327.2226.9927.0127.01-0.15%140,112
Jun 11, 202527.1627.1827.0227.0527.05-0.07%190,069
Jun 10, 202527.2927.3426.9927.0727.07-1.17%365,787
Jun 9, 202527.4427.4627.3427.3927.39-0.33%469,089
Jun 6, 202527.5027.5927.3227.4827.480.81%293,202
Jun 5, 202527.1127.3027.0427.2627.261.34%289,696