Invesco DB Agriculture Fund (DBA)
NYSEARCA: DBA · Real-Time Price · USD
25.52
-0.05 (-0.20%)
Dec 31, 2025, 4:00 PM EST - Market closed
DBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 25.61 | 25.64 | 25.52 | 25.52 | 25.52 | -0.20% | 677,191 |
| Dec 30, 2025 | 25.60 | 25.63 | 25.55 | 25.57 | 25.57 | -0.31% | 177,063 |
| Dec 29, 2025 | 25.70 | 25.74 | 25.65 | 25.65 | 25.65 | -0.04% | 170,667 |
| Dec 26, 2025 | 25.67 | 25.71 | 25.64 | 25.66 | 25.66 | 0.04% | 316,377 |
| Dec 24, 2025 | 25.56 | 25.67 | 25.54 | 25.65 | 25.65 | 0.67% | 152,752 |
| Dec 23, 2025 | 25.48 | 25.53 | 25.47 | 25.48 | 25.48 | 0.16% | 170,749 |
| Dec 22, 2025 | 25.45 | 25.50 | 25.40 | 25.44 | 25.44 | -2.90% | 385,744 |
| Dec 19, 2025 | 26.14 | 26.25 | 26.13 | 26.20 | 25.29 | 0.19% | 186,217 |
| Dec 18, 2025 | 26.13 | 26.18 | 26.09 | 26.15 | 25.24 | -0.19% | 131,325 |
| Dec 17, 2025 | 26.28 | 26.28 | 26.17 | 26.20 | 25.29 | -0.19% | 58,683 |
| Dec 16, 2025 | 26.32 | 26.34 | 26.22 | 26.25 | 25.34 | -0.34% | 126,152 |
| Dec 15, 2025 | 26.40 | 26.40 | 26.26 | 26.34 | 25.42 | -0.68% | 191,815 |
| Dec 12, 2025 | 26.62 | 26.62 | 26.48 | 26.52 | 25.60 | -0.45% | 274,022 |
| Dec 11, 2025 | 26.55 | 26.67 | 26.55 | 26.64 | 25.71 | 0.57% | 377,653 |
| Dec 10, 2025 | 26.44 | 26.52 | 26.42 | 26.49 | 25.57 | 0.34% | 166,494 |
| Dec 9, 2025 | 26.39 | 26.47 | 26.35 | 26.40 | 25.48 | - | 128,127 |
| Dec 8, 2025 | 26.47 | 26.51 | 26.36 | 26.40 | 25.48 | -0.45% | 424,439 |
| Dec 5, 2025 | 26.49 | 26.57 | 26.44 | 26.52 | 25.60 | 0.23% | 128,148 |
| Dec 4, 2025 | 26.37 | 26.49 | 26.36 | 26.46 | 25.54 | 0.30% | 98,476 |
| Dec 3, 2025 | 26.42 | 26.44 | 26.34 | 26.38 | 25.46 | -0.11% | 85,514 |
| Dec 2, 2025 | 26.29 | 26.49 | 26.29 | 26.41 | 25.49 | 0.46% | 196,284 |
| Dec 1, 2025 | 26.32 | 26.37 | 26.27 | 26.29 | 25.37 | -0.49% | 251,350 |
| Nov 28, 2025 | 26.18 | 26.43 | 26.18 | 26.42 | 25.50 | 1.11% | 115,824 |
| Nov 26, 2025 | 25.90 | 26.17 | 25.90 | 26.13 | 25.22 | 1.08% | 152,988 |
| Nov 25, 2025 | 25.67 | 25.91 | 25.67 | 25.85 | 24.95 | 0.66% | 339,176 |
| Nov 24, 2025 | 25.58 | 25.79 | 25.55 | 25.68 | 24.79 | -0.77% | 229,614 |
| Nov 21, 2025 | 25.81 | 25.93 | 25.65 | 25.88 | 24.98 | -0.23% | 546,838 |
| Nov 20, 2025 | 26.25 | 26.25 | 25.93 | 25.94 | 25.04 | -0.57% | 234,103 |
| Nov 19, 2025 | 26.31 | 26.33 | 26.07 | 26.09 | 25.18 | -1.17% | 209,472 |
| Nov 18, 2025 | 26.45 | 26.50 | 26.37 | 26.40 | 25.48 | -0.11% | 87,803 |
| Nov 17, 2025 | 26.12 | 26.44 | 26.12 | 26.43 | 25.51 | 1.30% | 268,655 |
| Nov 14, 2025 | 26.18 | 26.34 | 26.07 | 26.09 | 25.18 | -0.57% | 208,112 |
| Nov 13, 2025 | 26.39 | 26.41 | 26.22 | 26.24 | 25.33 | -0.61% | 172,329 |
| Nov 12, 2025 | 26.42 | 26.43 | 26.34 | 26.40 | 25.48 | -0.53% | 121,838 |
| Nov 11, 2025 | 26.54 | 26.61 | 26.51 | 26.54 | 25.62 | -0.26% | 133,548 |
| Nov 10, 2025 | 26.23 | 26.64 | 26.18 | 26.61 | 25.68 | 1.56% | 212,217 |
| Nov 7, 2025 | 26.17 | 26.21 | 26.06 | 26.20 | 25.29 | 0.34% | 118,021 |
| Nov 6, 2025 | 26.34 | 26.35 | 26.06 | 26.11 | 25.20 | -1.66% | 296,612 |
| Nov 5, 2025 | 26.75 | 26.76 | 26.54 | 26.55 | 25.63 | -0.38% | 133,160 |
| Nov 4, 2025 | 26.82 | 26.87 | 26.61 | 26.65 | 25.72 | -1.00% | 153,497 |
| Nov 3, 2025 | 26.56 | 26.94 | 26.55 | 26.92 | 25.98 | 2.09% | 183,925 |
| Oct 31, 2025 | 26.30 | 26.37 | 26.25 | 26.37 | 25.45 | 0.42% | 105,989 |
| Oct 30, 2025 | 26.19 | 26.33 | 26.05 | 26.26 | 25.35 | -0.23% | 230,833 |
| Oct 29, 2025 | 26.14 | 26.45 | 26.14 | 26.32 | 25.40 | 0.61% | 186,363 |
| Oct 28, 2025 | 26.19 | 26.35 | 26.09 | 26.16 | 25.25 | -0.49% | 249,934 |
| Oct 27, 2025 | 26.48 | 26.50 | 26.20 | 26.29 | 25.37 | -1.13% | 274,351 |
| Oct 24, 2025 | 26.80 | 26.80 | 26.54 | 26.59 | 25.66 | -1.23% | 382,999 |
| Oct 23, 2025 | 27.15 | 27.19 | 26.89 | 26.92 | 25.98 | -0.15% | 132,814 |
| Oct 22, 2025 | 26.99 | 27.04 | 26.90 | 26.96 | 26.02 | 0.48% | 216,895 |
| Oct 21, 2025 | 26.76 | 26.85 | 26.67 | 26.83 | 25.90 | 0.22% | 104,373 |