Stock Quote

DB Agriculture Fund Invesco (NY: DBA )

19.21 USD -0.04 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 19.19 19.34 19.17 19.21 1,455,316 -0.04(-0.21%)
Oct 26, 2021 19.14 19.25 989,846 +0.11(+0.57%)
Oct 25, 2021 19.06 19.16 19.06 19.14 1,018,434 +0.16(+0.84%)
Oct 22, 2021 19.01 19.08 18.92 18.98 493,408 -0.01(-0.05%)
Oct 21, 2021 19.10 19.15 18.96 18.99 582,086 -0.19(-0.99%)
Oct 20, 2021 19.10 19.18 19.07 19.18 464,098 +0.06(+0.31%)
Oct 19, 2021 19.14 19.18 19.06 19.12 445,211 -0.05(-0.26%)
Oct 18, 2021 19.18 19.20 19.10 19.17 1,011,219 -0.03(-0.16%)
Oct 15, 2021 19.20 19.27 19.14 19.20 743,326 +0.08(+0.42%)
Oct 14, 2021 19.11 19.15 19.05 19.12 1,030,421 +0.07(+0.37%)
Oct 13, 2021 19.21 19.21 19.00 19.05 1,339,395 -0.30(-1.55%)
Oct 12, 2021 19.46 19.46 19.32 19.35 1,269,702 +0.00(+0.00%)
Oct 11, 2021 19.36 19.43 19.31 19.35 875,664 -0.06(-0.31%)
Oct 08, 2021 19.45 19.51 19.40 19.41 750,469 +0.05(+0.26%)
Oct 07, 2021 19.27 19.37 19.23 19.36 1,405,567 +0.15(+0.78%)
Oct 06, 2021 19.19 19.25 19.12 19.21 858,538 -0.03(-0.16%)
Oct 05, 2021 19.21 19.25 19.14 19.24 368,347 -0.12(-0.62%)
Oct 04, 2021 19.36 19.50 19.30 19.36 1,079,370 -0.04(-0.21%)
Oct 01, 2021 19.20 19.42 19.19 19.40 1,008,902 +0.28(+1.46%)
Sep 30, 2021 19.04 19.20 19.00 19.12 1,176,979 +0.12(+0.63%)
Sep 29, 2021 19.04 19.05 18.95 19.00 736,414 +0.00(+0.00%)
Sep 28, 2021 18.99 19.01 18.91 19.00 853,758 +0.06(+0.32%)
Sep 27, 2021 18.83 18.96 18.83 18.94 937,890 +0.14(+0.74%)
Sep 24, 2021 18.74 18.82 18.71 18.80 486,871 +0.00(+0.00%)
Sep 23, 2021 18.64 18.81 18.64 18.80 619,939 +0.23(+1.24%)
Sep 22, 2021 18.53 18.60 18.52 18.57 268,667 +0.17(+0.92%)
Sep 21, 2021 18.44 18.47 18.32 18.40 374,415 -0.02(-0.11%)
Sep 20, 2021 18.42 18.45 18.36 18.42 1,144,180 -0.18(-0.97%)
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%)
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.