Invesco DB Agriculture Fund (DBA)

Last Price26.89

Change-0.28 (-1.03%)

NYSE · Last Trade: Nov 1st, 10:41 PM EST

Quote News Press Releases Chart Historical

Historical Prices For Invesco DB Agriculture Fund (DBA)

Date Range:

2026-08-02 - 2026-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	27.08	27.15	26.86	26.89	991,867	26.89
10/29/2026	27.08	27.17	26.98	27.17	540,714	27.17
10/28/2026	27.34	27.37	27.07	27.11	974,347	27.11
10/27/2026	27.60	27.61	27.38	27.40	841,897	27.40
10/26/2026	27.61	27.65	27.48	27.60	1,414,468	27.60
10/23/2026	27.92	27.98	27.85	27.87	726,712	27.87
10/22/2026	27.98	28.02	27.89	27.92	2,695,472	27.92
10/21/2026	28.04	28.16	27.91	28.12	1,115,328	28.12
10/20/2026	28.34	28.34	28.15	28.17	637,507	28.17
10/19/2026	28.20	28.23	28.14	28.20	648,278	28.20
10/16/2026	28.25	28.28	28.11	28.23	654,238	28.23
10/15/2026	28.24	28.38	28.24	28.28	400,994	28.28
10/14/2026	28.42	28.48	28.22	28.26	354,985	28.26
10/13/2026	28.54	28.60	28.40	28.43	636,601	28.43
10/12/2026	28.34	28.48	28.32	28.44	562,634	28.44
10/09/2026	28.41	28.50	28.13	28.33	1,460,982	28.33
10/08/2026	28.43	28.43	28.30	28.34	772,318	28.34
10/07/2026	28.68	28.68	28.43	28.49	1,001,951	28.49
10/06/2026	28.54	28.86	28.54	28.85	1,246,282	28.85
10/05/2026	28.50	28.55	28.40	28.46	970,273	28.46
10/02/2026	28.21	28.29	28.13	28.21	658,219	28.21
10/01/2026	28.07	28.14	27.84	28.13	1,271,898	28.13
9/30/2026	28.37	28.40	28.10	28.14	901,399	28.14
9/29/2026	28.21	28.33	28.15	28.25	794,558	28.25
9/28/2026	28.46	28.46	28.19	28.25	1,175,751	28.25
9/25/2026	28.27	28.54	28.22	28.54	989,720	28.54
9/24/2026	28.56	28.60	28.46	28.55	879,766	28.55
9/23/2026	28.57	28.59	28.46	28.55	530,071	28.55
9/22/2026	28.66	28.70	28.54	28.55	770,080	28.55
9/21/2026	28.38	28.68	28.38	28.68	1,546,859	28.68
9/18/2026	28.39	28.39	28.12	28.15	1,057,442	28.15
9/17/2026	28.66	28.71	28.42	28.42	2,038,752	28.42
9/16/2026	28.91	28.98	28.71	28.82	1,159,871	28.82
9/15/2026	28.85	28.97	28.82	28.88	2,588,910	28.88
9/14/2026	28.95	29.06	28.86	28.96	1,422,155	28.96
9/11/2026	29.20	29.20	28.83	28.93	1,330,669	28.93
9/10/2026	29.10	29.32	28.99	29.32	1,352,149	29.32
9/09/2026	29.21	29.21	28.97	29.00	1,539,725	29.00
9/08/2026	28.91	29.13	28.89	29.13	955,073	29.13
9/04/2026	29.04	29.08	28.85	28.85	989,742	28.85
9/03/2026	28.85	29.13	28.77	29.09	1,619,660	29.09
9/02/2026	29.12	29.44	29.12	29.27	3,172,341	29.27
9/01/2026	29.28	29.52	29.23	29.49	3,565,520	29.49
8/31/2026	29.09	29.36	29.04	29.32	2,299,046	29.32
8/28/2026	29.01	29.20	28.96	29.19	3,341,941	29.19
8/27/2026	28.63	28.91	28.59	28.82	2,503,716	28.82
8/26/2026	28.28	28.66	28.28	28.59	1,946,752	28.59
8/25/2026	28.03	28.30	27.97	28.28	1,066,073	28.28
8/24/2026	28.33	28.34	28.16	28.30	967,870	28.30
8/21/2026	28.36	28.36	28.14	28.32	1,068,012	28.32
8/20/2026	28.40	28.48	28.33	28.38	1,363,251	28.38
8/19/2026	28.15	28.40	28.15	28.29	740,439	28.29
8/18/2026	28.19	28.24	28.00	28.03	1,485,535	28.03
8/17/2026	27.86	28.16	27.85	28.14	867,175	28.14
8/14/2026	27.65	27.79	27.63	27.77	450,823	27.77
8/13/2026	27.77	27.82	27.59	27.62	484,451	27.62
8/12/2026	27.69	27.91	27.67	27.84	695,150	27.84
8/11/2026	27.75	27.75	27.56	27.59	480,196	27.59
8/10/2026	27.69	27.86	27.68	27.82	357,137	27.82
8/07/2026	27.48	27.68	27.47	27.62	412,517	27.62
8/06/2026	27.60	27.60	27.37	27.43	463,914	27.43
8/05/2026	27.66	27.81	27.52	27.63	2,092,147	27.63
8/04/2026	27.55	27.69	27.48	27.66	741,577	27.66
8/03/2026	27.51	27.81	27.49	27.79	481,779	27.79