DB Agriculture Fund Invesco (NY: DBA )

18.60 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 18.70 18.70 18.55 18.60 653,463 -0.15(-0.80%)
Sep 16, 2021 18.71 18.75 18.57 18.75 550,125 -0.01(-0.05%)
Sep 15, 2021 18.68 18.76 18.64 18.76 569,870 +0.19(+1.02%)
Sep 14, 2021 18.56 18.65 18.54 18.57 1,329,670 +0.03(+0.16%)
Sep 13, 2021 18.53 18.58 18.47 18.54 2,118,692 -0.05(-0.27%)
Sep 10, 2021 18.60 18.65 18.49 18.59 1,512,790 -0.08(-0.43%)
Sep 09, 2021 18.74 18.82 18.66 18.67 749,011 -0.16(-0.85%)
Sep 08, 2021 19.01 19.05 18.83 18.83 525,434 -0.12(-0.63%)
Sep 07, 2021 19.10 19.11 18.94 18.95 855,876 -0.12(-0.63%)
Sep 03, 2021 19.09 19.13 19.05 19.07 276,694 -0.01(-0.05%)
Sep 02, 2021 19.15 19.17 19.08 19.08 694,375 +0.02(+0.10%)
Sep 01, 2021 19.10 19.20 19.02 19.06 1,446,289 -0.07(-0.37%)
Aug 31, 2021 19.25 19.25 19.06 19.13 629,987 -0.26(-1.34%)
Aug 30, 2021 19.45 19.48 19.31 19.39 446,014 +0.07(+0.36%)
Aug 27, 2021 19.26 19.35 19.24 19.32 757,285 +0.15(+0.78%)
Aug 26, 2021 19.22 19.24 19.14 19.17 396,220 -0.07(-0.36%)
Aug 25, 2021 19.09 19.28 19.09 19.24 1,103,628 +0.09(+0.47%)
Aug 24, 2021 19.00 19.18 19.00 19.15 802,892 +0.20(+1.06%)
Aug 23, 2021 18.94 19.03 18.91 18.95 1,559,966 +0.11(+0.58%)
Aug 20, 2021 18.95 19.01 18.80 18.84 537,870 -0.19(-1.00%)
Aug 19, 2021 19.17 19.19 18.97 19.03 970,482 -0.27(-1.40%)
Aug 18, 2021 19.30 19.34 19.26 19.30 1,094,764 +0.01(+0.05%)
Aug 17, 2021 19.35 19.36 19.20 19.29 727,304 -0.12(-0.62%)
Aug 16, 2021 19.42 19.43 19.30 19.41 418,824 +0.08(+0.41%)
Aug 13, 2021 19.36 19.37 19.25 19.33 631,680 +0.05(+0.26%)
Aug 12, 2021 19.07 19.37 19.07 19.28 693,849 +0.16(+0.84%)
Aug 11, 2021 19.05 19.13 19.00 19.12 939,166 +0.08(+0.42%)
Aug 10, 2021 18.91 19.05 18.91 19.04 623,542 +0.28(+1.49%)
Aug 09, 2021 18.77 18.82 18.73 18.76 605,864 -0.12(-0.64%)
Aug 06, 2021 18.79 18.88 18.72 18.88 266,668 +0.12(+0.64%)
Aug 05, 2021 18.76 18.81 18.73 18.76 263,359 +0.10(+0.54%)
Aug 04, 2021 18.76 18.84 18.63 18.66 587,146 -0.09(-0.48%)
Aug 03, 2021 18.63 18.81 18.63 18.75 316,342 +0.07(+0.37%)
Aug 02, 2021 18.63 18.75 18.63 18.68 426,221 +0.03(+0.16%)
Jul 30, 2021 18.85 18.85 18.61 18.65 910,508 -0.47(-2.46%)
Jul 29, 2021 19.17 19.17 19.05 19.12 624,712 -0.07(-0.36%)
Jul 28, 2021 19.23 19.27 19.10 19.19 806,224 +0.03(+0.16%)
Jul 27, 2021 19.30 19.39 19.07 19.16 734,717 -0.11(-0.57%)
Jul 26, 2021 19.03 19.27 18.95 19.27 1,117,624 +0.44(+2.34%)
Jul 23, 2021 19.00 19.02 18.80 18.83 729,696 -0.09(-0.48%)
Jul 22, 2021 18.80 18.95 18.75 18.92 712,756 +0.18(+0.96%)
Jul 21, 2021 18.58 18.75 18.51 18.74 747,191 +0.28(+1.52%)
Jul 20, 2021 18.38 18.54 18.33 18.46 1,024,440 +0.31(+1.71%)
Jul 19, 2021 18.37 18.38 18.07 18.15 1,441,024 -0.22(-1.20%)
Jul 16, 2021 18.46 18.53 18.36 18.37 1,297,704 +0.05(+0.27%)
Jul 15, 2021 18.23 18.35 18.23 18.32 586,036 +0.06(+0.33%)
Jul 14, 2021 18.16 18.32 18.15 18.26 615,891 +0.20(+1.11%)
Jul 13, 2021 18.00 18.11 17.93 18.06 469,821 +0.05(+0.28%)
Jul 12, 2021 17.79 18.02 17.77 18.01 1,259,929 +0.30(+1.69%)
Jul 09, 2021 17.67 17.74 17.60 17.71 577,374 +0.04(+0.23%)
Jul 08, 2021 17.69 17.82 17.67 17.67 848,660 -0.13(-0.73%)
Jul 07, 2021 17.81 17.86 17.67 17.80 1,086,887 -0.03(-0.17%)
Jul 06, 2021 18.33 18.33 17.73 17.83 1,817,772 -0.52(-2.83%)
Jul 02, 2021 18.56 18.57 18.30 18.35 810,651 -0.12(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.