Stock Quote

DB Agriculture Fund Invesco (NY: DBA )

19.97 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 20.01 20.03 19.80 19.97 1,209,988 -0.29(-1.43%)
Nov 24, 2021 20.28 20.37 20.26 20.26 897,289 -0.05(-0.25%)
Nov 23, 2021 20.15 20.31 20.11 20.31 991,503 +0.15(+0.74%)
Nov 22, 2021 20.03 20.18 20.03 20.16 1,577,271 +0.09(+0.45%)
Nov 19, 2021 20.08 20.13 20.02 20.07 697,607 +0.05(+0.25%)
Nov 18, 2021 20.15 20.04 20.02 20.02 972,607 -0.09(-0.45%)
Nov 17, 2021 19.95 20.13 19.93 20.11 2,447,182 +0.24(+1.21%)
Nov 16, 2021 19.80 19.87 19.78 19.87 582,686 +0.01(+0.05%)
Nov 15, 2021 19.82 19.88 19.78 19.86 1,999,508 +0.11(+0.56%)
Nov 12, 2021 19.65 19.79 19.62 19.75 1,475,337 +0.15(+0.77%)
Nov 11, 2021 19.49 19.65 19.49 19.60 1,149,402 +0.11(+0.56%)
Nov 10, 2021 19.39 19.49 892,022 +0.13(+0.67%)
Nov 09, 2021 19.22 19.38 19.12 19.36 1,420,829 +0.14(+0.73%)
Nov 08, 2021 19.27 19.30 19.20 19.22 1,204,084 -0.05(-0.26%)
Nov 05, 2021 19.34 19.34 19.25 19.27 466,273 -0.10(-0.52%)
Nov 04, 2021 19.41 19.56 19.33 19.37 1,050,521 -0.06(-0.31%)
Nov 03, 2021 19.40 19.55 19.36 19.43 634,938 -0.02(-0.10%)
Nov 02, 2021 19.48 19.54 19.37 19.45 1,278,438 -0.07(-0.36%)
Nov 01, 2021 19.42 19.56 19.46 19.52 1,185,129 +0.23(+1.19%)
Oct 29, 2021 19.26 19.31 19.18 19.29 904,449 -0.01(-0.05%)
Oct 28, 2021 19.29 19.39 19.24 19.30 755,332 +0.09(+0.47%)
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%)
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.