Skip to main content
Invesco DB Agriculture Fund (DBA)
NYSEARCA: DBA · Real-Time Price · USD
26.41
+0.29 (1.11%)
At close: Mar 5, 2026, 4:00 PM EST
26.40
-0.01 (-0.04%)
After-hours: Mar 5, 2026, 4:22 PM EST

DBA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202626.1926.4226.1626.4126.411.11%1,279,275
Mar 4, 202625.9926.1225.9926.1226.120.38%258,795
Mar 3, 202626.0526.0725.8626.0226.020.12%631,699
Mar 2, 202626.0426.0525.9125.9925.99-0.12%249,355
Feb 27, 202626.1026.1425.9726.0226.02-0.12%192,749
Feb 26, 202626.1526.1525.9726.0526.05-0.27%313,452
Feb 25, 202626.0126.1425.9626.1226.120.42%236,679
Feb 24, 202625.9226.0425.9226.0126.010.15%196,589
Feb 23, 202625.9326.1125.9325.9725.97-0.23%338,382
Feb 20, 202625.9826.0625.8626.0326.030.50%357,622
Feb 19, 202625.7525.9225.7325.9025.900.23%932,837
Feb 18, 202625.7625.8425.7425.8425.840.51%254,418
Feb 17, 202625.6425.7725.6125.7125.71-0.31%175,908
Feb 13, 202625.8525.8625.7325.7925.79-0.39%179,148
Feb 12, 202625.8725.9225.7925.8925.890.27%264,775
Feb 11, 202625.7725.8625.7025.8225.820.35%149,770
Feb 10, 202625.7525.7925.7225.7325.73-0.08%255,812
Feb 9, 202625.7525.7925.7125.7525.75-0.08%141,910
Feb 6, 202625.7925.9025.6825.7725.77-406,371
Feb 5, 202625.7425.8325.5525.7725.770.23%378,590
Feb 4, 202625.6725.9325.6525.7125.71-0.16%197,944
Feb 3, 202625.7125.7625.6825.7525.750.39%245,697
Feb 2, 202625.5525.6525.5425.6525.65-0.04%195,892
Jan 30, 202625.8125.8125.5625.6625.66-0.81%305,019
Jan 29, 202625.9426.0125.8225.8725.87-0.04%321,717
Jan 28, 202625.8725.9225.8325.8825.880.15%210,641
Jan 27, 202625.8625.8625.8025.8425.840.31%197,024
Jan 26, 202625.7925.8425.7225.7625.760.08%296,254
Jan 23, 202625.6125.7725.5925.7425.740.55%207,001
Jan 22, 202625.6225.6525.5825.6025.600.20%212,288
Jan 21, 202625.5725.6025.5025.5525.550.24%224,328
Jan 20, 202625.5125.5825.4925.4925.49-0.43%218,121
Jan 16, 202625.6925.7025.5625.6025.600.04%229,029
Jan 15, 202625.5225.6325.5225.5925.590.31%265,159
Jan 14, 202625.5725.6225.4825.5125.51-0.23%366,033
Jan 13, 202625.5625.6525.5525.5725.57-0.23%240,749
Jan 12, 202625.8125.9125.5725.6325.63-0.58%387,823
Jan 9, 202625.9525.9625.7525.7825.78-0.88%312,340
Jan 8, 202625.9626.0525.9626.0126.010.39%239,812
Jan 7, 202625.9525.9525.8825.9125.910.27%190,882
Jan 6, 202625.8325.9225.8125.8425.840.08%276,485
Jan 5, 202625.6725.8525.6725.8225.821.02%372,353
Jan 2, 202625.5025.5725.4325.5625.560.16%307,631
Dec 31, 202525.6125.6425.5225.5225.52-0.20%677,191
Dec 30, 202525.6025.6325.5525.5725.57-0.31%177,074
Dec 29, 202525.7025.7425.6525.6525.65-0.04%171,894
Dec 26, 202525.6725.7125.6425.6625.660.04%316,781
Dec 24, 202525.5625.6725.5425.6525.650.67%152,888
Dec 23, 202525.4825.5325.4725.4825.480.16%170,764
Dec 22, 202525.4525.5025.4025.4425.44-2.90%385,744
Dec 19, 202526.1426.2526.1326.2025.290.19%186,217
Dec 18, 202526.1326.1826.0926.1525.24-0.19%131,325
Dec 17, 202526.2826.2826.1726.2025.29-0.19%58,683
Dec 16, 202526.3226.3426.2226.2525.34-0.34%126,152
Dec 15, 202526.4026.4026.2626.3425.42-0.68%191,815
Dec 12, 202526.6226.6226.4826.5225.60-0.45%274,022
Dec 11, 202526.5526.6726.5526.6425.710.57%377,653
Dec 10, 202526.4426.5226.4226.4925.570.34%166,494
Dec 9, 202526.3926.4726.3526.4025.48-128,127
Dec 8, 202526.4726.5126.3626.4025.48-0.45%424,439
Dec 5, 202526.4926.5726.4426.5225.600.23%128,148
Dec 4, 202526.3726.4926.3626.4625.540.30%98,476
Dec 3, 202526.4226.4426.3426.3825.46-0.11%85,514
Dec 2, 202526.2926.4926.2926.4125.490.46%196,284
Dec 1, 202526.3226.3726.2726.2925.37-0.49%251,350
Nov 28, 202526.1826.4326.1826.4225.501.11%115,824
Nov 26, 202525.9026.1725.9026.1325.221.08%152,988
Nov 25, 202525.6725.9125.6725.8524.950.66%339,176
Nov 24, 202525.5825.7925.5525.6824.79-0.77%229,614
Nov 21, 202525.8125.9325.6525.8824.98-0.23%546,838
Nov 20, 202526.2526.2525.9325.9425.04-0.57%234,103
Nov 19, 202526.3126.3326.0726.0925.18-1.17%209,472
Nov 18, 202526.4526.5026.3726.4025.48-0.11%87,803
Nov 17, 202526.1226.4426.1226.4325.511.30%268,655
Nov 14, 202526.1826.3426.0726.0925.18-0.57%208,112
Nov 13, 202526.3926.4126.2226.2425.33-0.61%172,329
Nov 12, 202526.4226.4326.3426.4025.48-0.53%121,838
Nov 11, 202526.5426.6126.5126.5425.62-0.26%133,548
Nov 10, 202526.2326.6426.1826.6125.681.56%212,217
Nov 7, 202526.1726.2126.0626.2025.290.34%118,021
Nov 6, 202526.3426.3526.0626.1125.20-1.66%296,612
Nov 5, 202526.7526.7626.5426.5525.63-0.38%133,160
Nov 4, 202526.8226.8726.6126.6525.72-1.00%153,497
Nov 3, 202526.5626.9426.5526.9225.982.09%183,925
Oct 31, 202526.3026.3726.2526.3725.450.42%105,989
Oct 30, 202526.1926.3326.0526.2625.35-0.23%230,833
Oct 29, 202526.1426.4526.1426.3225.400.61%186,363
Oct 28, 202526.1926.3526.0926.1625.25-0.49%249,934
Oct 27, 202526.4826.5026.2026.2925.37-1.13%274,351
Oct 24, 202526.8026.8026.5426.5925.66-1.23%382,999
Oct 23, 202527.1527.1926.8926.9225.98-0.15%132,814
Oct 22, 202526.9927.0426.9026.9626.020.48%216,895
Oct 21, 202526.7626.8526.6726.8325.900.22%104,373
Oct 20, 202526.7326.8126.6326.7725.840.87%138,263
Oct 17, 202526.5826.6326.4526.5425.62-0.71%106,915
Oct 16, 202526.6826.8226.6826.7325.800.56%120,007
Oct 15, 202526.7426.7826.5426.5825.65-0.04%153,818
Oct 14, 202526.4526.7326.4326.5925.660.68%363,547
Oct 13, 202526.4326.4526.3326.4125.490.34%123,804
Oct 10, 202526.4226.4426.1426.3225.40-0.64%360,684