DBA Historical Prices
Invesco DB Agriculture Fund · daily open, high, low, close & volume
Trading days
249
Period high
29.44
Period low
25.40
Period change
-0.11%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 27.08 | 27.15 | 26.86 | 26.89 | -1.03% | 991,867 |
| Oct 29, 2026 | 27.08 | 27.17 | 26.98 | 27.17 | +0.22% | 545,898 |
| Oct 28, 2026 | 27.34 | 27.37 | 27.07 | 27.11 | -1.06% | 974,873 |
| Oct 27, 2026 | 27.60 | 27.61 | 27.38 | 27.40 | -0.72% | 841,898 |
| Oct 26, 2026 | 27.61 | 27.65 | 27.48 | 27.60 | -0.97% | 1,414,610 |
| Oct 23, 2026 | 27.92 | 27.98 | 27.85 | 27.87 | -0.18% | 726,712 |
| Oct 22, 2026 | 27.98 | 28.02 | 27.89 | 27.92 | -0.71% | 2,695,578 |
| Oct 21, 2026 | 28.04 | 28.16 | 27.91 | 28.12 | -0.18% | 1,115,331 |
| Oct 20, 2026 | 28.34 | 28.34 | 28.15 | 28.17 | -0.11% | 638,459 |
| Oct 19, 2026 | 28.20 | 28.23 | 28.14 | 28.20 | -0.11% | 648,280 |
| Oct 16, 2026 | 28.25 | 28.28 | 28.11 | 28.23 | -0.18% | 654,238 |
| Oct 15, 2026 | 28.24 | 28.38 | 28.24 | 28.28 | +0.07% | 400,996 |
| Oct 14, 2026 | 28.42 | 28.48 | 28.22 | 28.26 | -0.60% | 354,997 |
| Oct 13, 2026 | 28.54 | 28.60 | 28.40 | 28.43 | -0.04% | 636,604 |
| Oct 12, 2026 | 28.34 | 28.48 | 28.32 | 28.44 | +0.39% | 564,638 |
| Oct 9, 2026 | 28.41 | 28.50 | 28.13 | 28.33 | -0.04% | 1,460,982 |
| Oct 8, 2026 | 28.43 | 28.43 | 28.30 | 28.34 | -0.53% | 771,987 |
| Oct 7, 2026 | 28.68 | 28.68 | 28.43 | 28.49 | -1.25% | 1,002,009 |
| Oct 6, 2026 | 28.54 | 28.86 | 28.54 | 28.85 | +1.37% | 1,246,301 |
| Oct 5, 2026 | 28.50 | 28.55 | 28.40 | 28.46 | +0.89% | 970,321 |
| Oct 2, 2026 | 28.21 | 28.29 | 28.13 | 28.21 | +0.28% | 658,218 |
| Oct 1, 2026 | 28.07 | 28.14 | 27.84 | 28.13 | -0.04% | 1,272,174 |
| Sep 30, 2026 | 28.37 | 28.40 | 28.10 | 28.14 | -0.39% | 901,572 |
| Sep 29, 2026 | 28.21 | 28.33 | 28.15 | 28.25 | +0.00% | 794,622 |
| Sep 28, 2026 | 28.46 | 28.46 | 28.19 | 28.25 | -1.02% | 1,175,755 |
| Sep 25, 2026 | 28.27 | 28.54 | 28.22 | 28.54 | -0.04% | 989,720 |
| Sep 24, 2026 | 28.56 | 28.60 | 28.46 | 28.55 | +0.00% | 883,569 |
| Sep 23, 2026 | 28.57 | 28.59 | 28.46 | 28.55 | +0.00% | 530,075 |
| Sep 22, 2026 | 28.66 | 28.70 | 28.54 | 28.55 | -0.45% | 770,183 |
| Sep 21, 2026 | 28.38 | 28.68 | 28.38 | 28.68 | +1.88% | 1,546,303 |
| Sep 18, 2026 | 28.39 | 28.39 | 28.12 | 28.15 | -0.95% | 1,057,442 |
| Sep 17, 2026 | 28.66 | 28.71 | 28.42 | 28.42 | -1.39% | 2,039,009 |
| Sep 16, 2026 | 28.91 | 28.98 | 28.71 | 28.82 | -0.21% | 1,160,589 |
| Sep 15, 2026 | 28.85 | 28.97 | 28.82 | 28.88 | -0.28% | 2,588,950 |
| Sep 14, 2026 | 28.95 | 29.06 | 28.86 | 28.96 | +0.10% | 1,422,159 |
| Sep 11, 2026 | 29.20 | 29.20 | 28.83 | 28.93 | -1.33% | 1,330,669 |
| Sep 10, 2026 | 29.10 | 29.32 | 28.99 | 29.32 | +1.10% | 1,352,624 |
| Sep 9, 2026 | 29.21 | 29.21 | 28.97 | 29.00 | -0.45% | 1,539,903 |
| Sep 8, 2026 | 28.91 | 29.13 | 28.89 | 29.13 | +0.97% | 952,062 |
| Sep 4, 2026 | 29.04 | 29.08 | 28.85 | 28.85 | -0.83% | 989,742 |
| Sep 3, 2026 | 28.85 | 29.13 | 28.77 | 29.09 | -0.61% | 1,619,971 |
| Sep 2, 2026 | 29.12 | 29.44 | 29.12 | 29.27 | -0.17% | 3,172,367 |
| Aug 31, 2026 | 29.09 | 29.36 | 29.04 | 29.32 | +0.45% | 2,299,511 |
| Aug 28, 2026 | 29.01 | 29.20 | 28.96 | 29.19 | +1.28% | 3,341,939 |
| Aug 27, 2026 | 28.63 | 28.91 | 28.59 | 28.82 | +0.80% | 2,506,606 |
| Aug 26, 2026 | 28.28 | 28.66 | 28.28 | 28.59 | +1.10% | 1,946,854 |
| Aug 25, 2026 | 28.03 | 28.30 | 27.97 | 28.28 | -0.07% | 1,066,153 |
| Aug 24, 2026 | 28.33 | 28.34 | 28.16 | 28.30 | -0.07% | 968,063 |
| Aug 21, 2026 | 28.36 | 28.36 | 28.14 | 28.32 | -0.21% | 1,068,011 |
| Aug 20, 2026 | 28.40 | 28.48 | 28.33 | 28.38 | +0.32% | 1,363,313 |
| Aug 19, 2026 | 28.15 | 28.40 | 28.15 | 28.29 | +0.93% | 740,736 |
| Aug 18, 2026 | 28.19 | 28.24 | 28.00 | 28.03 | -0.39% | 1,485,587 |
| Aug 17, 2026 | 27.86 | 28.16 | 27.85 | 28.14 | +1.33% | 867,179 |
| Aug 14, 2026 | 27.65 | 27.79 | 27.63 | 27.77 | +0.54% | 450,823 |
| Aug 13, 2026 | 27.77 | 27.82 | 27.59 | 27.62 | -0.79% | 484,453 |
| Aug 12, 2026 | 27.69 | 27.91 | 27.67 | 27.84 | +0.91% | 695,171 |
| Aug 11, 2026 | 27.75 | 27.75 | 27.56 | 27.59 | -0.83% | 480,197 |
| Aug 10, 2026 | 27.69 | 27.86 | 27.68 | 27.82 | +0.72% | 357,138 |
| Aug 7, 2026 | 27.48 | 27.68 | 27.47 | 27.62 | +0.69% | 412,517 |
| Aug 6, 2026 | 27.60 | 27.60 | 27.37 | 27.43 | -0.72% | 463,915 |
| Aug 5, 2026 | 27.66 | 27.81 | 27.52 | 27.63 | -0.11% | 2,092,149 |
| Aug 4, 2026 | 27.55 | 27.69 | 27.48 | 27.66 | -0.47% | 741,678 |
| Aug 3, 2026 | 27.51 | 27.81 | 27.49 | 27.79 | +1.02% | 481,895 |
| Jul 31, 2026 | 27.60 | 27.60 | 27.44 | 27.51 | +0.11% | 425,379 |
| Jul 30, 2026 | 27.61 | 27.67 | 27.46 | 27.48 | -0.04% | 1,299,241 |
| Jul 29, 2026 | 27.83 | 27.83 | 27.49 | 27.49 | -1.26% | 601,953 |
| Jul 28, 2026 | 27.63 | 27.96 | 27.63 | 27.84 | +0.80% | 1,035,639 |
| Jul 27, 2026 | 27.85 | 27.92 | 27.61 | 27.62 | -2.20% | 1,139,753 |
| Jul 24, 2026 | 28.12 | 28.36 | 28.05 | 28.24 | +0.00% | 529,573 |
| Jul 23, 2026 | 28.31 | 28.34 | 28.16 | 28.24 | +0.04% | 600,712 |
| Jul 22, 2026 | 28.20 | 28.30 | 28.15 | 28.23 | +0.28% | 647,714 |
| Jul 21, 2026 | 28.03 | 28.16 | 27.98 | 28.15 | +0.46% | 646,536 |
| Jul 20, 2026 | 27.98 | 28.08 | 27.90 | 28.02 | +0.65% | 713,464 |
| Jul 17, 2026 | 27.76 | 27.84 | 27.69 | 27.84 | +0.91% | 856,320 |
| Jul 16, 2026 | 27.82 | 27.83 | 27.55 | 27.59 | -1.39% | 645,394 |
| Jul 15, 2026 | 27.67 | 28.00 | 27.67 | 27.98 | +1.27% | 1,448,616 |
| Jul 14, 2026 | 27.63 | 27.68 | 27.55 | 27.63 | -0.32% | 602,538 |
| Jul 13, 2026 | 27.81 | 27.90 | 27.70 | 27.72 | -0.18% | 1,160,107 |
| Jul 10, 2026 | 27.65 | 27.81 | 27.50 | 27.77 | +0.22% | 1,459,168 |
| Jul 9, 2026 | 27.67 | 27.88 | 27.64 | 27.71 | +0.33% | 607,943 |
| Jul 8, 2026 | 27.64 | 27.69 | 27.52 | 27.62 | +0.25% | 682,032 |
| Jul 7, 2026 | 27.50 | 27.58 | 27.38 | 27.55 | +0.04% | 1,175,674 |
| Jul 6, 2026 | 27.18 | 27.59 | 27.15 | 27.54 | +2.99% | 1,314,090 |
| Jul 2, 2026 | 26.87 | 26.96 | 26.72 | 26.74 | -0.45% | 387,251 |
| Jul 1, 2026 | 26.74 | 26.92 | 26.74 | 26.86 | +0.71% | 517,903 |
| Jun 30, 2026 | 26.62 | 26.77 | 26.45 | 26.67 | +0.60% | 707,399 |
| Jun 29, 2026 | 26.74 | 26.74 | 26.48 | 26.51 | -1.08% | 2,364,432 |
| Jun 26, 2026 | 26.79 | 26.91 | 26.77 | 26.80 | -0.45% | 621,549 |
| Jun 25, 2026 | 26.63 | 26.94 | 26.60 | 26.92 | +1.36% | 1,356,811 |
| Jun 24, 2026 | 26.65 | 26.76 | 26.56 | 26.56 | -0.15% | 835,082 |
| Jun 23, 2026 | 26.62 | 26.73 | 26.58 | 26.60 | -0.19% | 1,704,993 |
| Jun 22, 2026 | 26.73 | 26.75 | 26.64 | 26.65 | +0.08% | 2,362,203 |
| Jun 18, 2026 | 26.75 | 26.75 | 26.58 | 26.63 | -0.78% | 1,040,952 |
| Jun 17, 2026 | 26.81 | 26.87 | 26.77 | 26.84 | +0.68% | 829,097 |
| Jun 16, 2026 | 26.46 | 26.73 | 26.45 | 26.66 | +1.06% | 797,156 |
| Jun 15, 2026 | 26.17 | 26.39 | 26.16 | 26.38 | +0.53% | 1,406,595 |
| Jun 12, 2026 | 26.31 | 26.36 | 26.24 | 26.24 | -0.23% | 811,664 |
| Jun 11, 2026 | 26.32 | 26.37 | 26.21 | 26.30 | -0.11% | 1,014,572 |
| Jun 10, 2026 | 26.38 | 26.42 | 26.31 | 26.33 | +0.19% | 737,834 |
| Jun 9, 2026 | 26.36 | 26.45 | 26.24 | 26.28 | -0.19% | 759,433 |
| Jun 8, 2026 | 26.42 | 26.52 | 26.31 | 26.33 | -0.27% | 1,259,523 |
| Jun 5, 2026 | 26.61 | 26.67 | 26.38 | 26.40 | -1.09% | 4,275,053 |
| Jun 4, 2026 | 26.80 | 26.87 | 26.61 | 26.69 | -0.63% | 1,354,371 |
| Jun 3, 2026 | 27.18 | 27.20 | 26.86 | 26.86 | -0.96% | 1,072,894 |
| Jun 2, 2026 | 27.24 | 27.24 | 27.05 | 27.12 | -0.44% | 1,656,060 |
| Jun 1, 2026 | 27.42 | 27.45 | 27.20 | 27.24 | -0.04% | 1,134,915 |
| May 29, 2026 | 27.55 | 27.55 | 27.18 | 27.25 | -1.20% | 1,825,527 |
| May 28, 2026 | 27.49 | 27.59 | 27.42 | 27.58 | +0.40% | 584,131 |
| May 27, 2026 | 27.37 | 27.53 | 27.33 | 27.47 | +0.00% | 1,312,706 |
| May 26, 2026 | 27.60 | 27.65 | 27.43 | 27.47 | -0.33% | 803,530 |
| May 22, 2026 | 27.64 | 27.69 | 27.48 | 27.56 | -0.18% | 917,699 |
| May 21, 2026 | 27.97 | 27.99 | 27.55 | 27.61 | -1.29% | 1,619,211 |
| May 20, 2026 | 28.16 | 28.16 | 27.89 | 27.97 | -1.10% | 1,094,138 |
| May 19, 2026 | 28.27 | 28.33 | 28.19 | 28.28 | +0.28% | 879,642 |
| May 18, 2026 | 28.13 | 28.27 | 28.11 | 28.20 | +1.33% | 1,713,455 |
| May 15, 2026 | 27.92 | 27.97 | 27.75 | 27.83 | -1.49% | 2,476,923 |
| May 14, 2026 | 28.33 | 28.38 | 28.17 | 28.25 | -1.67% | 1,221,173 |
| May 13, 2026 | 28.54 | 28.84 | 28.46 | 28.73 | +0.56% | 1,988,092 |
| May 12, 2026 | 28.41 | 28.61 | 28.35 | 28.57 | +0.85% | 1,862,524 |
| May 11, 2026 | 28.21 | 28.39 | 28.18 | 28.33 | +1.29% | 1,520,253 |
| May 8, 2026 | 27.89 | 28.00 | 27.84 | 27.97 | +0.61% | 604,010 |
| May 7, 2026 | 27.88 | 27.88 | 27.60 | 27.80 | -0.93% | 3,059,863 |
| May 6, 2026 | 28.13 | 28.13 | 27.94 | 28.06 | -1.09% | 2,013,439 |
| May 5, 2026 | 28.28 | 28.37 | 28.20 | 28.37 | +0.28% | 1,712,608 |
| May 4, 2026 | 28.16 | 28.33 | 28.11 | 28.29 | +0.64% | 2,656,004 |
| May 1, 2026 | 28.10 | 28.21 | 28.04 | 28.11 | +0.29% | 1,361,981 |
| Apr 30, 2026 | 28.00 | 28.08 | 27.93 | 28.03 | -0.28% | 1,796,310 |
| Apr 29, 2026 | 28.03 | 28.18 | 28.01 | 28.11 | +0.54% | 3,153,116 |
| Apr 28, 2026 | 27.75 | 27.97 | 27.64 | 27.96 | +1.41% | 2,719,961 |
| Apr 27, 2026 | 27.38 | 27.62 | 27.38 | 27.57 | +0.66% | 1,917,491 |
| Apr 24, 2026 | 27.37 | 27.41 | 27.30 | 27.39 | -0.04% | 1,182,690 |
| Apr 23, 2026 | 27.16 | 27.42 | 27.06 | 27.40 | +1.00% | 1,638,781 |
| Apr 22, 2026 | 27.26 | 27.30 | 27.11 | 27.13 | -0.15% | 1,047,027 |
| Apr 21, 2026 | 27.04 | 27.23 | 27.03 | 27.17 | +0.67% | 1,271,577 |
| Apr 20, 2026 | 27.00 | 27.14 | 26.98 | 26.99 | +0.26% | 1,101,321 |
| Apr 17, 2026 | 26.91 | 26.97 | 26.77 | 26.92 | -0.70% | 2,481,452 |
| Apr 16, 2026 | 27.25 | 27.28 | 27.10 | 27.11 | -0.22% | 1,419,615 |
| Apr 15, 2026 | 27.15 | 27.22 | 27.07 | 27.17 | +0.18% | 1,260,336 |
| Apr 14, 2026 | 27.03 | 27.14 | 26.99 | 27.12 | +0.71% | 1,616,914 |
| Apr 13, 2026 | 26.97 | 27.09 | 26.93 | 26.93 | +0.15% | 1,508,850 |
| Apr 10, 2026 | 26.92 | 26.95 | 26.84 | 26.89 | +0.07% | 561,551 |
| Apr 9, 2026 | 26.96 | 26.98 | 26.77 | 26.87 | +0.00% | 1,718,243 |
| Apr 8, 2026 | 26.91 | 26.95 | 26.80 | 26.87 | -0.52% | 2,181,905 |
| Apr 7, 2026 | 27.16 | 27.23 | 27.00 | 27.01 | -0.99% | 1,910,879 |
| Apr 6, 2026 | 27.20 | 27.30 | 27.14 | 27.28 | +0.44% | 1,678,067 |
| Apr 2, 2026 | 27.22 | 27.23 | 27.12 | 27.16 | +0.22% | 2,938,662 |
| Apr 1, 2026 | 27.13 | 27.16 | 26.96 | 27.10 | -0.81% | 2,251,956 |
| Mar 31, 2026 | 27.18 | 27.37 | 27.16 | 27.32 | +0.74% | 2,373,953 |
| Mar 30, 2026 | 27.13 | 27.27 | 27.10 | 27.12 | -0.18% | 1,428,902 |
| Mar 27, 2026 | 27.14 | 27.32 | 27.09 | 27.17 | +0.22% | 2,147,639 |
| Mar 26, 2026 | 26.94 | 27.14 | 26.90 | 27.11 | +0.56% | 1,592,641 |
| Mar 25, 2026 | 26.79 | 27.00 | 26.75 | 26.96 | +0.26% | 2,316,068 |
| Mar 24, 2026 | 26.78 | 26.96 | 26.77 | 26.89 | +0.19% | 1,830,195 |
| Mar 23, 2026 | 26.74 | 26.86 | 26.66 | 26.84 | -0.04% | 2,924,495 |
| Mar 20, 2026 | 26.85 | 26.93 | 26.79 | 26.85 | -0.44% | 1,556,951 |
| Mar 19, 2026 | 26.95 | 26.98 | 26.83 | 26.97 | +0.22% | 2,685,862 |
| Mar 18, 2026 | 26.63 | 26.91 | 26.61 | 26.91 | +1.09% | 2,616,999 |
| Mar 17, 2026 | 26.60 | 26.68 | 26.52 | 26.62 | +0.64% | 1,186,181 |
| Mar 16, 2026 | 26.71 | 26.75 | 26.44 | 26.45 | -1.12% | 2,304,320 |
| Mar 13, 2026 | 26.70 | 26.83 | 26.60 | 26.75 | +0.00% | 4,488,538 |
| Mar 12, 2026 | 26.81 | 26.87 | 26.71 | 26.75 | +0.19% | 2,332,992 |
| Mar 11, 2026 | 26.77 | 26.78 | 26.62 | 26.70 | +0.34% | 2,695,530 |
| Mar 10, 2026 | 26.59 | 26.64 | 26.47 | 26.61 | +0.23% | 752,367 |
| Mar 9, 2026 | 26.83 | 26.84 | 26.51 | 26.55 | -0.60% | 1,904,499 |
| Mar 6, 2026 | 26.61 | 26.76 | 26.57 | 26.71 | +1.14% | 3,532,722 |
| Mar 5, 2026 | 26.19 | 26.42 | 26.16 | 26.41 | +1.11% | 1,283,605 |
| Mar 4, 2026 | 25.99 | 26.12 | 25.98 | 26.12 | +0.38% | 260,021 |
| Mar 3, 2026 | 26.05 | 26.07 | 25.86 | 26.02 | +0.12% | 632,278 |
| Mar 2, 2026 | 26.04 | 26.05 | 25.91 | 25.99 | -0.12% | 249,689 |
| Feb 27, 2026 | 26.10 | 26.14 | 25.97 | 26.02 | -0.12% | 193,382 |
| Feb 26, 2026 | 26.15 | 26.15 | 25.96 | 26.05 | -0.27% | 313,652 |
| Feb 25, 2026 | 26.01 | 26.14 | 25.96 | 26.12 | +0.42% | 236,808 |
| Feb 24, 2026 | 25.92 | 26.04 | 25.92 | 26.01 | +0.15% | 197,246 |
| Feb 23, 2026 | 25.93 | 26.11 | 25.93 | 25.97 | -0.23% | 338,382 |
| Feb 20, 2026 | 25.98 | 26.05 | 25.86 | 26.03 | +0.50% | 359,593 |
| Feb 19, 2026 | 25.75 | 25.92 | 25.73 | 25.90 | +0.23% | 935,253 |
| Feb 18, 2026 | 25.76 | 25.84 | 25.73 | 25.84 | +0.51% | 256,006 |
| Feb 17, 2026 | 25.64 | 25.77 | 25.61 | 25.71 | -0.31% | 175,915 |
| Feb 13, 2026 | 25.85 | 25.86 | 25.73 | 25.79 | -0.39% | 179,158 |
| Feb 12, 2026 | 25.87 | 25.92 | 25.79 | 25.89 | +0.27% | 264,985 |
| Feb 11, 2026 | 25.77 | 25.86 | 25.70 | 25.82 | +0.35% | 149,771 |
| Feb 10, 2026 | 25.75 | 25.79 | 25.71 | 25.73 | -0.08% | 255,917 |
| Feb 9, 2026 | 25.75 | 25.79 | 25.71 | 25.75 | -0.08% | 141,915 |
| Feb 6, 2026 | 25.79 | 25.90 | 25.68 | 25.77 | +0.00% | 406,472 |
| Feb 5, 2026 | 25.74 | 25.82 | 25.55 | 25.77 | +0.23% | 378,647 |
| Feb 4, 2026 | 25.67 | 25.93 | 25.65 | 25.71 | -0.16% | 197,968 |
| Feb 3, 2026 | 25.71 | 25.76 | 25.68 | 25.75 | +0.39% | 245,747 |
| Feb 2, 2026 | 25.55 | 25.65 | 25.54 | 25.65 | -0.04% | 195,959 |
| Jan 30, 2026 | 25.81 | 25.81 | 25.56 | 25.66 | -0.81% | 305,141 |
| Jan 29, 2026 | 25.94 | 26.01 | 25.82 | 25.87 | -0.04% | 322,884 |
| Jan 28, 2026 | 25.87 | 25.91 | 25.82 | 25.88 | +0.15% | 210,642 |
| Jan 27, 2026 | 25.86 | 25.86 | 25.80 | 25.84 | +0.31% | 197,024 |
| Jan 26, 2026 | 25.79 | 25.84 | 25.72 | 25.76 | +0.08% | 296,676 |
| Jan 23, 2026 | 25.61 | 25.77 | 25.59 | 25.74 | +0.55% | 207,474 |
| Jan 22, 2026 | 25.62 | 25.65 | 25.58 | 25.60 | +0.20% | 213,473 |
| Jan 21, 2026 | 25.57 | 25.60 | 25.50 | 25.55 | +0.24% | 224,344 |
| Jan 20, 2026 | 25.51 | 25.58 | 25.49 | 25.49 | -0.43% | 218,125 |
| Jan 16, 2026 | 25.69 | 25.70 | 25.56 | 25.60 | +0.04% | 229,181 |
| Jan 15, 2026 | 25.52 | 25.63 | 25.52 | 25.59 | +0.31% | 265,220 |
| Jan 14, 2026 | 25.57 | 25.62 | 25.48 | 25.51 | -0.23% | 366,117 |
| Jan 13, 2026 | 25.56 | 25.65 | 25.55 | 25.57 | -0.23% | 240,789 |
| Jan 12, 2026 | 25.81 | 25.91 | 25.57 | 25.63 | -0.58% | 387,823 |
| Jan 9, 2026 | 25.95 | 25.96 | 25.75 | 25.78 | -0.88% | 312,340 |
| Jan 8, 2026 | 25.96 | 26.05 | 25.96 | 26.01 | +0.39% | 259,983 |
| Jan 7, 2026 | 25.95 | 25.95 | 25.88 | 25.91 | +0.27% | 190,882 |
| Jan 6, 2026 | 25.83 | 25.91 | 25.81 | 25.84 | +0.08% | 276,485 |
| Jan 5, 2026 | 25.67 | 25.84 | 25.66 | 25.82 | +1.02% | 372,353 |
| Jan 2, 2026 | 25.50 | 25.57 | 25.43 | 25.56 | +0.16% | 307,631 |
| Dec 31, 2025 | 25.61 | 25.64 | 25.52 | 25.52 | -0.20% | 677,191 |
| Dec 30, 2025 | 25.60 | 25.63 | 25.55 | 25.57 | -0.31% | 177,074 |
| Dec 29, 2025 | 25.70 | 25.73 | 25.65 | 25.65 | -0.04% | 171,894 |
| Dec 26, 2025 | 25.67 | 25.71 | 25.64 | 25.66 | +0.04% | 316,781 |
| Dec 24, 2025 | 25.56 | 25.67 | 25.54 | 25.65 | +0.67% | 152,788 |
| Dec 23, 2025 | 25.48 | 25.52 | 25.47 | 25.48 | +0.16% | 170,464 |
| Dec 22, 2025 | 25.45 | 25.50 | 25.40 | 25.44 | -2.90% | 385,344 |
| Dec 19, 2025 | 26.14 | 26.25 | 26.13 | 26.20 | +0.19% | 186,104 |
| Dec 18, 2025 | 26.13 | 26.18 | 26.09 | 26.15 | -0.19% | 131,325 |
| Dec 17, 2025 | 26.28 | 26.28 | 26.17 | 26.20 | -0.19% | 58,682 |
| Dec 16, 2025 | 26.32 | 26.34 | 26.22 | 26.25 | -0.34% | 126,152 |
| Dec 15, 2025 | 26.40 | 26.40 | 26.26 | 26.34 | -0.68% | 191,815 |
| Dec 12, 2025 | 26.62 | 26.62 | 26.48 | 26.52 | -0.45% | 273,222 |
| Dec 11, 2025 | 26.55 | 26.67 | 26.55 | 26.64 | +0.57% | 377,317 |
| Dec 10, 2025 | 26.44 | 26.52 | 26.42 | 26.49 | +0.34% | 166,494 |
| Dec 9, 2025 | 26.39 | 26.47 | 26.35 | 26.40 | +0.00% | 128,127 |
| Dec 8, 2025 | 26.47 | 26.51 | 26.36 | 26.40 | -0.45% | 423,939 |
| Dec 5, 2025 | 26.49 | 26.57 | 26.44 | 26.52 | +0.23% | 127,948 |
| Dec 4, 2025 | 26.37 | 26.49 | 26.36 | 26.46 | +0.30% | 98,476 |
| Dec 3, 2025 | 26.42 | 26.44 | 26.33 | 26.38 | -0.11% | 85,514 |
| Dec 2, 2025 | 26.29 | 26.48 | 26.29 | 26.41 | +0.46% | 195,984 |
| Dec 1, 2025 | 26.32 | 26.37 | 26.27 | 26.29 | -0.49% | 251,250 |
| Nov 28, 2025 | 26.18 | 26.43 | 26.18 | 26.42 | +1.11% | 115,624 |
| Nov 26, 2025 | 25.90 | 26.17 | 25.90 | 26.13 | +1.08% | 152,306 |
| Nov 25, 2025 | 25.67 | 25.91 | 25.67 | 25.85 | +0.66% | 339,076 |
| Nov 24, 2025 | 25.58 | 25.79 | 25.55 | 25.68 | -0.77% | 229,514 |
| Nov 21, 2025 | 25.81 | 25.93 | 25.65 | 25.88 | -0.23% | 546,838 |
| Nov 20, 2025 | 26.25 | 26.25 | 25.93 | 25.94 | -0.57% | 233,903 |
| Nov 19, 2025 | 26.31 | 26.33 | 26.07 | 26.09 | -1.17% | 209,472 |
| Nov 18, 2025 | 26.45 | 26.50 | 26.37 | 26.40 | -0.11% | 87,403 |
| Nov 17, 2025 | 26.12 | 26.43 | 26.12 | 26.43 | +1.30% | 268,255 |
| Nov 14, 2025 | 26.18 | 26.34 | 26.07 | 26.09 | -0.57% | 207,912 |
| Nov 13, 2025 | 26.39 | 26.41 | 26.22 | 26.24 | -0.61% | 172,329 |
| Nov 12, 2025 | 26.42 | 26.43 | 26.34 | 26.40 | -0.53% | 121,838 |
| Nov 11, 2025 | 26.54 | 26.61 | 26.51 | 26.54 | -0.26% | 133,548 |
| Nov 10, 2025 | 26.23 | 26.64 | 26.18 | 26.61 | +1.56% | 212,217 |
| Nov 7, 2025 | 26.17 | 26.21 | 26.06 | 26.20 | +0.34% | 118,021 |
| Nov 6, 2025 | 26.34 | 26.35 | 26.06 | 26.11 | -1.66% | 296,113 |
| Nov 5, 2025 | 26.75 | 26.76 | 26.54 | 26.55 | -0.38% | 133,140 |
| Nov 4, 2025 | 26.82 | 26.87 | 26.61 | 26.65 | -1.00% | 153,297 |
| Nov 3, 2025 | 26.56 | 26.94 | 26.55 | 26.92 | +2.09% | 183,925 |
Daily open, high, low, close and volume for Invesco DB Agriculture Fund (DBA). Showing 249 trading days. Unadjusted prices.