Skip to main content
Invesco DB Agriculture Fund (DBA)
NYSEARCA: DBA · Real-Time Price · USD
27.96
+0.39 (1.41%)
At close: Apr 28, 2026, 4:00 PM EDT
27.99
+0.03 (0.11%)
After-hours: Apr 28, 2026, 8:00 PM EDT

DBA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.7527.9727.6427.9627.961.41%2,696,779
Apr 27, 202627.3827.6227.3827.5727.570.66%1,913,852
Apr 24, 202627.3727.4127.3027.3927.39-0.04%1,181,039
Apr 23, 202627.1627.4227.0627.4027.401.00%1,634,687
Apr 22, 202627.2627.3127.1127.1327.13-0.15%1,047,026
Apr 21, 202627.0427.2327.0327.1727.170.67%1,268,303
Apr 20, 202627.0027.1426.9826.9926.990.26%1,099,408
Apr 17, 202626.9126.9726.7726.9226.92-0.70%2,479,435
Apr 16, 202627.2527.2827.1027.1127.11-0.22%1,419,310
Apr 15, 202627.1527.2227.0727.1727.170.18%1,259,110
Apr 14, 202627.0327.1426.9927.1227.120.71%1,614,270
Apr 13, 202626.9727.1026.9326.9326.930.15%1,504,763
Apr 10, 202626.9226.9526.8426.8926.890.07%560,753
Apr 9, 202626.9626.9826.7726.8726.87-1,717,077
Apr 8, 202626.9126.9526.8026.8726.87-0.52%2,179,884
Apr 7, 202627.1627.2327.0027.0127.01-0.99%1,841,375
Apr 6, 202627.2027.3027.1427.2827.280.44%1,673,998
Apr 2, 202627.2227.2327.1227.1627.160.22%2,936,909
Apr 1, 202627.1327.1626.9627.1027.10-0.81%2,246,908
Mar 31, 202627.1827.3727.1627.3227.320.74%2,370,621
Mar 30, 202627.1327.2727.1027.1227.12-0.18%1,423,034
Mar 27, 202627.1427.3227.0927.1727.170.22%2,133,938
Mar 26, 202626.9427.1426.9027.1127.110.56%1,580,400
Mar 25, 202626.7927.0026.7526.9626.960.26%2,299,514
Mar 24, 202626.7826.9626.7726.8926.890.19%1,823,029
Mar 23, 202626.7426.8626.6626.8426.84-0.04%2,923,587
Mar 20, 202626.8526.9326.7926.8526.85-0.44%1,530,107
Mar 19, 202626.9526.9826.8326.9726.970.22%2,668,472
Mar 18, 202626.6326.9226.6126.9126.911.09%2,602,950
Mar 17, 202626.6026.6826.5326.6226.620.64%1,182,700
Mar 16, 202626.7126.7626.4426.4526.45-1.12%2,297,659
Mar 13, 202626.7026.8326.6026.7526.75-4,474,361
Mar 12, 202626.8126.8726.7126.7526.750.19%2,327,512
Mar 11, 202626.7726.7826.6226.7026.700.34%2,685,982
Mar 10, 202626.5926.6426.4726.6126.610.23%751,303
Mar 9, 202626.8326.8426.5126.5526.55-0.60%1,900,577
Mar 6, 202626.6126.7626.5826.7126.711.14%3,532,590
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