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
Sep 25, 202526.9126.9126.7226.8426.84-0.22%95,954
Sep 24, 202526.9826.9926.8826.9026.900.34%120,868
Sep 23, 202526.7826.9926.7526.8126.81-0.15%159,348
Sep 22, 202526.7626.8626.7226.8526.85-0.44%197,933
Sep 19, 202526.9327.0626.8726.9726.97-0.41%215,449
Sep 18, 202527.1027.1126.9727.0827.08-0.37%194,676
Sep 17, 202527.4927.5027.1227.1827.18-2.09%516,325
Sep 16, 202527.8627.9227.7327.7627.76-0.54%154,689
Sep 15, 202527.7928.0127.7927.9127.911.49%204,005
Sep 12, 202527.4027.5427.3727.5027.500.33%170,250
Sep 11, 202527.2427.4327.2327.4127.410.74%283,778
Sep 10, 202527.2027.2927.1727.2127.210.41%98,938
Sep 9, 202527.3327.3827.1027.1027.10-0.66%96,878
Sep 8, 202527.1727.3027.0827.2827.280.44%135,306
Sep 5, 202527.0827.2227.0827.1627.16-0.29%117,467
Sep 4, 202527.2427.2727.1127.2427.24-0.29%164,504
Sep 3, 202527.4527.4927.3127.3227.32-0.47%236,315
Sep 2, 202527.5027.5027.3327.4527.45-1.15%206,316
Aug 29, 202527.5027.7727.5027.7727.770.91%249,590
Aug 28, 202527.6227.6227.5127.5227.52-0.58%180,396
Aug 27, 202527.4627.7727.4527.6827.680.95%138,454
Aug 26, 202527.4527.4727.3427.4227.42-0.58%173,504
Aug 25, 202527.5927.7127.5327.5827.58-0.04%201,336
Aug 22, 202527.3627.6027.3327.5927.591.14%227,697
Aug 21, 202527.2427.2827.0827.2827.280.29%202,978
Aug 20, 202527.1027.3027.0427.2027.200.26%307,882
Aug 19, 202526.9927.1426.9327.1327.130.41%181,993
Aug 18, 202526.9427.0326.8927.0227.02-0.15%214,133
Aug 15, 202526.5927.0726.5927.0627.061.73%1,086,202
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