Invesco DB Agriculture Fund (NY:DBA)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	25.61	25.64	25.52	25.52	677,190	-0.05(-0.20%)
Dec 30, 2025	25.60	25.62	25.55	25.57	177,061	-0.08(-0.31%)
Dec 29, 2025	25.70	25.73	25.65	25.65	171,792	-0.01(-0.04%)
Dec 26, 2025	25.67	25.71	25.64	25.66	316,781	+0.01(+0.04%)
Dec 24, 2025	25.56	25.67	25.54	25.65	152,888	+0.17(+0.67%)
Dec 23, 2025	25.48	25.52	25.47	25.48	170,764	+0.04(+0.16%)
Dec 22, 2025	25.45	25.50	25.40	25.44	385,693	+0.15(+0.60%)
Dec 19, 2025	25.23	25.34	25.22	25.29	192,932	+0.05(+0.19%)
Dec 18, 2025	25.22	25.26	25.18	25.24	135,957	-0.05(-0.19%)
Dec 17, 2025	25.37	25.37	25.26	25.29	60,096	-0.05(-0.19%)
Dec 16, 2025	25.40	25.42	25.31	25.34	130,693	-0.09(-0.34%)
Dec 15, 2025	25.48	25.48	25.35	25.42	198,732	-0.17(-0.68%)
Dec 12, 2025	25.69	25.69	25.56	25.60	283,904	-0.12(-0.45%)
Dec 11, 2025	25.63	25.74	25.63	25.71	338,739	+0.14(+0.57%)
Dec 10, 2025	25.52	25.60	25.50	25.57	172,495	+0.09(+0.34%)
Dec 09, 2025	25.47	25.55	25.43	25.48	132,621	+0.00(+0.00%)
Dec 08, 2025	25.55	25.59	25.44	25.48	439,746	-0.12(-0.45%)
Dec 05, 2025	25.57	25.65	25.52	25.60	132,769	+0.06(+0.23%)
Dec 04, 2025	25.45	25.57	25.44	25.54	102,027	+0.08(+0.30%)
Dec 03, 2025	25.50	25.52	25.42	25.46	88,591	-0.03(-0.11%)
Dec 02, 2025	25.37	25.56	25.37	25.49	203,280	+0.12(+0.46%)
Dec 01, 2025	25.40	25.45	25.36	25.37	260,414	-0.13(-0.49%)
Nov 28, 2025	25.27	25.51	25.27	25.50	120,001	+0.28(+1.11%)
Nov 26, 2025	25.00	25.26	25.00	25.22	158,505	+0.27(+1.08%)
Nov 25, 2025	24.78	25.01	24.78	24.95	403,930	+0.16(+0.66%)
Nov 24, 2025	24.69	24.89	24.66	24.79	237,894	-0.19(-0.77%)
Nov 21, 2025	24.91	25.03	24.76	24.98	566,559	-0.06(-0.23%)
Nov 20, 2025	25.34	25.34	25.03	25.04	242,544	-0.14(-0.57%)
Nov 19, 2025	25.39	25.41	25.16	25.18	217,026	-0.30(-1.17%)
Nov 18, 2025	25.53	25.57	25.45	25.48	90,969	-0.03(-0.11%)
Nov 17, 2025	25.21	25.51	25.21	25.51	278,338	+0.33(+1.30%)
Nov 14, 2025	25.27	25.42	25.16	25.18	215,617	-0.14(-0.57%)
Nov 13, 2025	25.47	25.49	25.31	25.33	178,543	-0.15(-0.61%)
Nov 12, 2025	25.50	25.51	25.42	25.48	126,232	-0.14(-0.53%)
Nov 11, 2025	25.62	25.68	25.59	25.62	138,364	-0.07(-0.26%)
Nov 10, 2025	25.32	25.71	25.27	25.68	219,865	+0.40(+1.56%)
Nov 07, 2025	25.26	25.30	25.15	25.29	122,277	+0.09(+0.34%)
Nov 06, 2025	25.42	25.43	25.15	25.20	307,307	-0.42(-1.66%)
Nov 05, 2025	25.82	25.83	25.61	25.63	137,962	-0.10(-0.38%)
Nov 04, 2025	25.89	25.93	25.68	25.72	159,032	-0.26(-1.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.