Skip to main content
Invesco DB Agriculture Fund (DBA)
NYSEARCA: DBA · Real-Time Price · USD
26.52
+0.06 (0.23%)
Dec 5, 2025, 4:00 PM EST - Market closed

DBA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.4926.5726.4426.5226.520.23%128,088
Dec 4, 202526.3726.4926.3626.4626.460.30%98,476
Dec 3, 202526.4226.4426.3426.3826.38-0.11%85,501
Dec 2, 202526.2926.4926.2926.4126.410.46%196,204
Dec 1, 202526.3226.3726.2726.2926.29-0.49%200,650
Nov 28, 202526.1826.4326.1826.4226.421.11%115,806
Nov 26, 202525.9026.1725.9026.1326.131.08%152,952
Nov 25, 202525.6725.9125.6725.8525.850.66%136,370
Nov 24, 202525.5825.7925.5525.6825.68-0.77%229,614
Nov 21, 202525.8125.9325.6525.8825.88-0.23%546,722
Nov 20, 202526.2526.2525.9325.9425.94-0.57%232,891
Nov 19, 202526.3126.3326.0726.0926.09-1.17%209,472
Nov 18, 202526.4526.5026.3726.4026.40-0.11%87,803
Nov 17, 202526.1226.4426.1226.4326.431.30%268,655
Nov 14, 202526.1826.3426.0726.0926.09-0.57%208,112
Nov 13, 202526.3926.4126.2226.2426.24-0.61%172,329
Nov 12, 202526.4226.4326.3426.4026.40-0.53%121,838
Nov 11, 202526.5426.6126.5126.5426.54-0.26%133,548
Nov 10, 202526.2326.6426.1826.6126.611.56%212,217
Nov 7, 202526.1726.2126.0626.2026.200.34%118,021
Nov 6, 202526.3426.3526.0626.1126.11-1.66%296,612
Nov 5, 202526.7526.7626.5426.5526.55-0.38%133,160
Nov 4, 202526.8226.8726.6126.6526.65-1.00%153,497
Nov 3, 202526.5626.9426.5526.9226.922.09%183,925
Oct 31, 202526.3026.3726.2526.3726.370.42%105,989
Oct 30, 202526.1926.3326.0526.2626.26-0.23%230,833
Oct 29, 202526.1426.4526.1426.3226.320.61%186,363
Oct 28, 202526.1926.3526.0926.1626.16-0.49%249,934
Oct 27, 202526.4826.5026.2026.2926.29-1.13%274,351
Oct 24, 202526.8026.8026.5426.5926.59-1.23%382,999
Oct 23, 202527.1527.1926.8926.9226.92-0.15%132,814
Oct 22, 202526.9927.0426.9026.9626.960.48%216,895
Oct 21, 202526.7626.8526.6726.8326.830.22%104,373
Oct 20, 202526.7326.8126.6326.7726.770.87%138,263
Oct 17, 202526.5826.6326.4526.5426.54-0.71%106,915
Oct 16, 202526.6826.8226.6826.7326.730.56%120,007
Oct 15, 202526.7426.7826.5426.5826.58-0.04%153,818
Oct 14, 202526.4526.7326.4326.5926.590.68%363,547
Oct 13, 202526.4326.4526.3326.4126.410.34%123,804
Oct 10, 202526.4226.4426.1426.3226.32-0.64%360,684
Oct 9, 202526.6026.6026.4626.4926.49-0.56%128,133
Oct 8, 202526.5526.6426.5526.6426.640.15%145,894
Oct 7, 202526.5926.6326.5126.6026.60-0.52%176,912
Oct 6, 202526.6926.7726.6426.7426.740.26%146,608
Oct 3, 202526.6826.7626.6126.6726.67-0.04%339,388
Oct 2, 202526.7426.7426.6026.6826.68-0.48%231,199
Oct 1, 202526.7026.8226.6626.8126.810.19%284,337
Sep 30, 202526.8226.8826.7426.7626.76-0.56%262,739
Sep 29, 202526.9727.0426.8826.9126.91-0.26%215,071
Sep 26, 202526.9027.0126.8626.9826.980.52%431,583