ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

DBA Invesco DB Agriculture Fund

25.61
-0.24 (-0.93%)
Jun 14 2024 - Closed
Delayed by 15 minutes

DBA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 25.61 -0.24 -0.93% 25.89 25.92 25.18 629,118
Jun 13 2024 25.85 0.10 0.39% 25.99 26.17 25.81 799,390
Jun 12 2024 25.75 0.48 1.90% 25.53 25.83 25.25 434,128
Jun 11 2024 25.27 0.38 1.53% 25.20 25.415 25.20 703,528
Jun 10 2024 24.89 -0.48 -1.89% 25.29 25.29 24.885 514,266
Jun 07 2024 25.37 -0.16 -0.63% 25.43 25.43 25.17 327,319
Jun 06 2024 25.53 0.31 1.23% 25.39 25.5925 25.375 193,274
Jun 05 2024 25.22 0.04 0.16% 25.11 25.2599 24.99 549,107
Jun 04 2024 25.18 -0.06 -0.24% 25.25 25.4277 25.1401 740,974
Jun 03 2024 25.24 0.11 0.44% 25.65 25.69 25.211 772,674
May 31 2024 25.13 -0.19 -0.75% 25.28 25.34 24.985 489,752
May 30 2024 25.32 -0.14 -0.55% 25.37 25.545 25.26 286,062
May 29 2024 25.46 0.25 0.99% 25.55 25.775 25.42 572,559
May 28 2024 25.21 0.54 2.19% 24.96 25.345 24.87 1,105,344
May 24 2024 24.67 0.04 0.16% 24.61 24.765 24.45 393,461
May 23 2024 24.63 0.52 2.16% 24.32 24.775 24.32 416,895
May 22 2024 24.11 0.10 0.42% 24.24 24.28 24.065 438,824
May 21 2024 24.01 0.27 1.14% 23.89 24.07 23.87 447,157
May 20 2024 23.74 0.25 1.06% 23.39 23.84 23.36 1,057,554
May 17 2024 23.49 -0.01 -0.04% 23.71 23.73 23.43 1,913,298
May 16 2024 23.50 -0.36 -1.51% 23.68 23.745 23.455 614,527
May 15 2024 23.86 0.16 0.68% 23.84 23.975 23.7175 515,693
May 14 2024 23.70 0.23 0.98% 23.94 24.005 23.58 1,111,750
May 13 2024 23.47 -1.20 -4.86% 24.36 24.51 23.43 1,079,068
May 10 2024 24.67 0.27 1.11% 24.50 24.70 24.46 728,899
May 09 2024 24.40 -0.03 -0.12% 24.51 24.565 24.37 427,912
May 08 2024 24.43 -0.07 -0.29% 24.55 24.59 24.27 441,630
May 07 2024 24.50 0.72 3.03% 24.16 24.64 24.16 1,664,273
May 06 2024 23.78 -0.19 -0.79% 23.72 23.88 23.6819 1,694,601
May 03 2024 23.97 0.52 2.22% 23.83 24.11 23.665 904,613
May 02 2024 23.45 -0.39 -1.64% 24.00 24.04 23.35 701,415
May 01 2024 23.84 -0.80 -3.25% 24.34 24.37 23.78 1,598,511
Apr 30 2024 24.64 -0.46 -1.83% 24.76 24.958 24.61 721,485
Apr 29 2024 25.10 -0.94 -3.61% 25.59 25.63 24.81 1,282,215
Apr 26 2024 26.04 -0.13 -0.50% 26.12 26.32 25.97 337,732
Apr 25 2024 26.17 -0.37 -1.39% 26.40 26.545 25.94 550,512
Apr 24 2024 26.54 0.59 2.27% 26.02 26.605 26.02 1,072,892
Apr 23 2024 25.95 -0.24 -0.92% 25.62 25.98 25.58 1,113,324
Apr 22 2024 26.19 -0.32 -1.21% 26.31 26.53 26.1151 1,015,783
Apr 19 2024 26.51 0.58 2.24% 25.85 26.52 25.81 849,290
Apr 18 2024 25.93 0.52 2.05% 25.73 25.9599 25.655 1,065,832
Apr 17 2024 25.41 0.34 1.36% 25.24 25.56 25.24 689,303
Apr 16 2024 25.07 -0.59 -2.30% 25.47 25.47 25.00 571,805
Apr 15 2024 25.66 0.23 0.90% 25.75 25.7612 25.59 454,985
Apr 12 2024 25.43 0.23 0.91% 25.47 25.71 25.325 413,234
Apr 11 2024 25.20 -0.06 -0.24% 25.36 25.37 25.18 314,956
Apr 10 2024 25.26 0.22 0.88% 25.16 25.36 25.085 1,611,067
Apr 09 2024 25.04 0.16 0.64% 25.03 25.15 24.97 438,528
Apr 08 2024 24.88 -0.20 -0.80% 25.24 25.28 24.865 815,462
Apr 05 2024 25.08 0.28 1.13% 24.81 25.09 24.79 358,947
Apr 04 2024 24.80 0.10 0.40% 24.68 24.81 24.59 339,336
Apr 03 2024 24.70 -0.06 -0.24% 24.63 24.81 24.545 1,347,466
Apr 02 2024 24.76 -0.31 -1.24% 24.89 24.94 24.70 932,568
Apr 01 2024 25.07 0.31 1.25% 24.80 25.135 24.79 2,214,587
Mar 28 2024 24.76 0.09 0.36% 24.67 24.85 24.525 388,675
Mar 27 2024 24.67 0.15 0.61% 24.36 24.695 24.30 618,243
Mar 26 2024 24.52 -0.12 -0.49% 24.82 24.88 24.51 927,901
Mar 25 2024 24.64 0.56 2.33% 24.33 24.6665 24.32 488,480
Mar 22 2024 24.08 0.16 0.67% 24.00 24.17 23.97 554,271
Mar 21 2024 23.92 0.13 0.55% 23.85 23.94 23.64 659,587
Mar 20 2024 23.79 0.24 1.02% 23.44 23.79 23.25 447,827
Mar 19 2024 23.55 -0.17 -0.72% 23.72 23.7371 23.455 464,875
Mar 18 2024 23.72 0.13 0.55% 23.54 23.7201 23.40 463,584