DB Agriculture Fund Invesco (NY: DBA )

20.12 USD -0.03 (-0.15%)
Official Closing Price Updated: 4:10 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 20.00 20.12 19.86 20.12 2,892,340 -0.03(-0.15%)
Jan 21, 2022 20.21 20.21 20.08 20.15 2,368,095 -0.11(-0.54%)
Jan 20, 2022 20.33 20.39 20.26 20.26 1,583,349 -0.04(-0.20%)
Jan 19, 2022 20.09 20.30 20.09 20.30 2,120,286 +0.34(+1.70%)
Jan 18, 2022 19.89 20.00 19.85 19.96 1,514,741 +0.02(+0.10%)
Jan 14, 2022 19.94 0 +0.24(+1.22%)
Jan 13, 2022 19.85 19.85 19.67 19.70 625,950 -0.11(-0.56%)
Jan 12, 2022 19.87 19.87 19.74 19.81 1,310,318 +0.01(+0.05%)
Jan 11, 2022 19.65 19.82 19.58 19.80 830,049 +0.12(+0.61%)
Jan 10, 2022 19.71 19.72 19.54 19.68 714,484 -0.16(-0.81%)
Jan 07, 2022 19.74 19.84 19.70 19.84 445,478 +0.17(+0.86%)
Jan 06, 2022 19.64 19.68 19.55 19.67 523,817 -0.02(-0.10%)
Jan 05, 2022 19.72 19.75 19.66 19.69 1,111,196 -0.11(-0.56%)
Jan 04, 2022 19.73 19.86 19.71 19.80 755,195 +0.13(+0.66%)
Jan 03, 2022 19.69 19.76 19.60 19.67 556,538 -0.08(-0.41%)
Dec 31, 2021 19.82 19.84 19.72 19.75 352,761 -0.07(-0.35%)
Dec 30, 2021 19.90 19.92 19.80 19.82 502,338 -0.14(-0.70%)
Dec 29, 2021 19.76 19.98 19.76 19.96 784,150 +0.19(+0.96%)
Dec 28, 2021 19.89 19.90 19.76 19.77 458,076 -0.18(-0.90%)
Dec 27, 2021 19.92 19.96 19.89 19.95 462,867 +0.02(+0.10%)
Dec 23, 2021 19.89 19.98 19.84 19.93 437,295 +0.03(+0.15%)
Dec 22, 2021 19.79 19.90 19.79 19.90 787,485 +0.23(+1.17%)
Dec 21, 2021 19.42 19.68 19.39 19.67 686,953 +0.32(+1.65%)
Dec 20, 2021 19.42 19.43 19.31 19.35 1,220,520 -0.23(-1.17%)
Dec 17, 2021 19.69 19.71 19.58 19.58 604,421 -0.16(-0.81%)
Dec 16, 2021 19.62 19.77 19.59 19.74 649,640 +0.06(+0.30%)
Dec 15, 2021 19.74 19.75 19.55 19.68 1,023,935 -0.09(-0.46%)
Dec 14, 2021 19.76 19.80 19.71 19.77 717,097 +0.00(+0.00%)
Dec 13, 2021 19.70 19.80 19.67 19.77 1,149,180 +0.05(+0.25%)
Dec 10, 2021 19.63 19.73 19.62 19.72 512,487 +0.04(+0.20%)
Dec 09, 2021 19.68 19.73 19.57 19.68 1,429,749 -0.11(-0.56%)
Dec 08, 2021 19.78 19.81 19.71 19.79 617,207 +0.01(+0.05%)
Dec 07, 2021 19.81 19.81 19.70 19.78 555,772 -0.02(-0.10%)
Dec 06, 2021 19.76 19.82 19.66 19.80 631,022 +0.06(+0.30%)
Dec 03, 2021 19.79 19.86 19.68 19.74 715,138 +0.08(+0.41%)
Dec 02, 2021 19.57 19.73 19.50 19.66 1,377,753 +0.33(+1.71%)
Dec 01, 2021 19.42 19.49 19.31 19.33 2,502,478 -0.03(-0.15%)
Nov 30, 2021 19.54 19.58 19.32 19.36 2,693,996 -0.38(-1.93%)
Nov 29, 2021 20.05 20.05 19.67 19.74 1,270,856 -0.23(-1.15%)
Nov 26, 2021 20.01 20.03 19.80 19.97 1,209,988 -0.29(-1.43%)
Nov 24, 2021 20.28 20.37 20.26 20.26 897,289 -0.05(-0.25%)
Nov 23, 2021 20.15 20.31 20.11 20.31 991,503 +0.15(+0.74%)
Nov 22, 2021 20.03 20.18 20.03 20.16 1,577,271 +0.09(+0.45%)
Nov 19, 2021 20.08 20.13 20.02 20.07 697,607 +0.05(+0.25%)
Nov 18, 2021 20.15 20.04 20.02 20.02 972,607 -0.09(-0.45%)
Nov 17, 2021 19.95 20.13 19.93 20.11 2,447,182 +0.24(+1.21%)
Nov 16, 2021 19.80 19.87 19.78 19.87 582,686 +0.01(+0.05%)
Nov 15, 2021 19.82 19.88 19.78 19.86 1,999,508 +0.11(+0.56%)
Nov 12, 2021 19.65 19.79 19.62 19.75 1,475,337 +0.15(+0.77%)
Nov 11, 2021 19.49 19.65 19.49 19.60 1,149,402 +0.11(+0.56%)
Nov 10, 2021 19.39 19.49 892,022 +0.13(+0.67%)
Nov 09, 2021 19.22 19.38 19.12 19.36 1,420,829 +0.14(+0.73%)
Nov 08, 2021 19.27 19.30 19.20 19.22 1,204,084 -0.05(-0.26%)
Nov 05, 2021 19.34 19.34 19.25 19.27 466,273 -0.10(-0.52%)
Nov 04, 2021 19.41 19.56 19.33 19.37 1,050,521 -0.06(-0.31%)
Nov 03, 2021 19.40 19.55 19.36 19.43 634,938 -0.02(-0.10%)
Nov 02, 2021 19.48 19.54 19.37 19.45 1,278,438 -0.07(-0.36%)
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.