Skip to main content
Invesco DB Agriculture Fund (DBA)
NYSEARCA: DBA · Real-Time Price · USD
26.80
-0.12 (-0.45%)
Jun 26, 2026, 4:00 PM EDT - Market closed

DBA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.7926.9126.7726.8026.80-0.45%621,055
Jun 25, 202626.6326.9426.6026.9226.921.36%1,350,211
Jun 24, 202626.6526.7626.5626.5626.56-0.15%834,078
Jun 23, 202626.6226.7326.5826.6026.60-0.19%1,704,454
Jun 22, 202626.7326.7526.6426.6526.650.08%2,355,237
Jun 18, 202626.7526.7526.5826.6326.63-0.78%1,039,732
Jun 17, 202626.8126.8726.7726.8426.840.68%828,739
Jun 16, 202626.4626.7326.4526.6626.661.06%794,556
Jun 15, 202626.1726.3926.1626.3826.380.53%1,406,594
Jun 12, 202626.3126.3626.2426.2426.24-0.23%810,104
Jun 11, 202626.3226.3726.2226.3026.30-0.11%1,012,336
Jun 10, 202626.3826.4226.3126.3326.330.19%735,428
Jun 9, 202626.3626.4526.2426.2826.28-0.19%759,432
Jun 8, 202626.4226.5226.3126.3326.33-0.27%1,258,754
Jun 5, 202626.6126.6726.3826.4026.40-1.09%4,260,075
Jun 4, 202626.8126.8726.6226.6926.69-0.63%1,353,813
Jun 3, 202627.1827.2126.8626.8626.86-0.96%1,072,893
Jun 2, 202627.2427.2427.0627.1227.12-0.44%1,656,070
Jun 1, 202627.4227.4527.2027.2427.24-0.04%1,134,900
May 29, 202627.5527.5527.1927.2527.25-1.20%1,822,038
May 28, 202627.4927.5927.4227.5827.580.40%582,749
May 27, 202627.3727.5327.3327.4727.47-1,308,966
May 26, 202627.6027.6527.4327.4727.47-0.33%803,186
May 22, 202627.6427.6927.4927.5627.56-0.18%917,037
May 21, 202627.9727.9927.5527.6127.61-1.29%1,618,556
May 20, 202628.1628.1627.8927.9727.97-1.10%1,076,704
May 19, 202628.2728.3328.1928.2828.280.28%875,640
May 18, 202628.1328.2728.1128.2028.201.33%1,710,686
May 15, 202627.9227.9727.7527.8327.83-1.49%2,476,923
May 14, 202628.3328.3828.1728.2528.25-1.67%1,221,173
May 13, 202628.5428.8428.4628.7328.730.56%1,988,092
May 12, 202628.4128.6228.3528.5728.570.85%1,863,124
May 11, 202628.2128.3928.1828.3328.331.29%1,520,252
May 8, 202627.8928.0027.8427.9727.970.61%604,010
May 7, 202627.8827.8827.6027.8027.80-0.93%3,059,862
May 6, 202628.1328.1327.9428.0628.06-1.09%2,013,438
May 5, 202628.2828.3728.2028.3728.370.28%1,712,607
May 4, 202628.1628.3328.1128.2928.290.64%2,656,004
May 1, 202628.1028.2128.0428.1128.110.29%1,361,981
Apr 30, 202628.0028.0827.9328.0328.03-0.28%1,796,309
Apr 29, 202628.0328.1928.0128.1128.110.54%3,153,116
Apr 28, 202627.7527.9727.6427.9627.961.41%2,719,960
Apr 27, 202627.3827.6227.3827.5727.570.66%1,917,491
Apr 24, 202627.3727.4127.3027.3927.39-0.04%1,182,690
Apr 23, 202627.1627.4227.0627.4027.401.00%1,638,780
Apr 22, 202627.2627.3127.1127.1327.13-0.15%1,047,026
Apr 21, 202627.0427.2327.0327.1727.170.67%1,271,676
Apr 20, 202627.0027.1426.9826.9926.990.26%1,101,321
Apr 17, 202626.9126.9726.7726.9226.92-0.70%2,481,452
Apr 16, 202627.2527.2827.1027.1127.11-0.22%1,419,614
Apr 15, 202627.1527.2227.0727.1727.170.18%1,260,335
Apr 14, 202627.0327.1426.9927.1227.120.71%1,616,913
Apr 13, 202626.9727.1026.9326.9326.930.15%1,508,849
Apr 10, 202626.9226.9526.8426.8926.890.07%561,551
Apr 9, 202626.9626.9826.7726.8726.87-1,718,443
Apr 8, 202626.9126.9526.8026.8726.87-0.52%2,181,905
Apr 7, 202627.1627.2327.0027.0127.01-0.99%1,910,879
Apr 6, 202627.2027.3027.1427.2827.280.44%1,678,067
Apr 2, 202627.2227.2327.1227.1627.160.22%2,938,662
Apr 1, 202627.1327.1626.9627.1027.10-0.81%2,251,956
Mar 31, 202627.1827.3727.1627.3227.320.74%2,373,952
Mar 30, 202627.1327.2727.1027.1227.12-0.18%1,428,901
Mar 27, 202627.1427.3227.0927.1727.170.22%2,147,639
Mar 26, 202626.9427.1426.9027.1127.110.56%1,592,641
Mar 25, 202626.7927.0026.7526.9626.960.26%2,316,067
Mar 24, 202626.7826.9626.7726.8926.890.19%1,830,195
Mar 23, 202626.7426.8626.6626.8426.84-0.04%2,924,494
Mar 20, 202626.8526.9326.7926.8526.85-0.44%1,556,950
Mar 19, 202626.9526.9826.8326.9726.970.22%2,685,861
Mar 18, 202626.6326.9226.6126.9126.911.09%2,616,998
Mar 17, 202626.6026.6826.5326.6226.620.64%1,186,181
Mar 16, 202626.7126.7626.4426.4526.45-1.12%2,304,320
Mar 13, 202626.7026.8326.6026.7526.75-4,488,538
Mar 12, 202626.8126.8726.7126.7526.750.19%2,332,991
Mar 11, 202626.7726.7826.6226.7026.700.34%2,695,530
Mar 10, 202626.5926.6426.4726.6126.610.23%752,367
Mar 9, 202626.8326.8426.5126.5526.55-0.60%1,904,499
Mar 6, 202626.6126.7626.5826.7126.711.14%3,532,722
Mar 5, 202626.1926.4226.1626.4126.411.11%1,283,605
Mar 4, 202625.9926.1225.9926.1226.120.38%260,021
Mar 3, 202626.0526.0725.8626.0226.020.12%632,278
Mar 2, 202626.0426.0525.9125.9925.99-0.12%249,688
Feb 27, 202626.1026.1425.9726.0226.02-0.12%193,382
Feb 26, 202626.1526.1525.9726.0526.05-0.27%313,652
Feb 25, 202626.0126.1425.9626.1226.120.42%236,808
Feb 24, 202625.9226.0425.9226.0126.010.15%197,245
Feb 23, 202625.9326.1125.9325.9725.97-0.23%338,382
Feb 20, 202625.9826.0625.8626.0326.030.50%359,593
Feb 19, 202625.7525.9225.7325.9025.900.23%935,253
Feb 18, 202625.7625.8425.7425.8425.840.51%256,006
Feb 17, 202625.6425.7725.6125.7125.71-0.31%175,915
Feb 13, 202625.8525.8625.7325.7925.79-0.39%179,158
Feb 12, 202625.8725.9225.7925.8925.890.27%264,985
Feb 11, 202625.7725.8625.7025.8225.820.35%149,771
Feb 10, 202625.7525.7925.7225.7325.73-0.08%255,917
Feb 9, 202625.7525.7925.7125.7525.75-0.08%141,915
Feb 6, 202625.7925.9025.6825.7725.77-406,472
Feb 5, 202625.7425.8325.5525.7725.770.23%378,647
Feb 4, 202625.6725.9325.6525.7125.71-0.16%197,968
Feb 3, 202625.7125.7625.6825.7525.750.39%245,747