Invesco DB Agriculture Fund

DBA
🏛️ usa →
26.98
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 19.82 19.84 19.72 19.75 0.4M
2021-12-30 19.90 19.92 19.80 19.82 0.5M
2021-12-29 19.76 19.98 19.76 19.96 0.8M
2021-12-28 19.89 19.90 19.76 19.77 0.5M
2021-12-27 19.92 19.96 19.90 19.95 0.5M
2021-12-23 19.89 19.98 19.84 19.93 0.4M
2021-12-22 19.79 19.90 19.79 19.90 0.8M
2021-12-21 19.42 19.68 19.39 19.67 0.7M
2021-12-20 19.42 19.43 19.31 19.35 1.2M
2021-12-17 19.69 19.71 19.58 19.58 0.6M
2021-12-16 19.62 19.77 19.59 19.74 0.7M
2021-12-15 19.74 19.75 19.55 19.68 1.0M
2021-12-14 19.76 19.80 19.71 19.77 0.7M
2021-12-13 19.70 19.81 19.68 19.77 1.1M
2021-12-10 19.63 19.73 19.62 19.72 0.5M
2021-12-09 19.68 19.73 19.57 19.68 1.4M
2021-12-08 19.78 19.81 19.71 19.79 0.6M
2021-12-07 19.81 19.81 19.70 19.78 0.6M
2021-12-06 19.76 19.82 19.66 19.80 0.6M
2021-12-03 19.79 19.86 19.68 19.74 0.7M
2021-12-02 19.57 19.73 19.50 19.66 1.4M
2021-12-01 19.42 19.49 19.31 19.33 2.5M
2021-11-30 19.54 19.58 19.32 19.36 2.7M
2021-11-29 20.05 20.05 19.68 19.74 1.3M
2021-11-26 20.01 20.03 19.80 19.97 1.2M
2021-11-24 20.28 20.37 20.26 20.26 0.9M
2021-11-23 20.15 20.31 20.11 20.31 1.0M
2021-11-22 20.03 20.18 20.03 20.16 1.6M
2021-11-19 20.08 20.13 20.02 20.07 0.7M
2021-11-18 20.15 20.23 19.99 20.02 1.0M
2021-11-17 19.95 20.13 19.93 20.11 2.4M
2021-11-16 19.80 19.87 19.78 19.87 0.6M
2021-11-15 19.82 19.88 19.78 19.86 2.0M
2021-11-12 19.65 19.79 19.63 19.75 1.5M
2021-11-11 19.49 19.65 19.49 19.60 1.2M
2021-11-10 19.39 19.50 19.37 19.49 0.9M
2021-11-09 19.22 19.38 19.12 19.36 1.4M
2021-11-08 19.27 19.30 19.20 19.22 1.2M
2021-11-05 19.34 19.34 19.25 19.27 0.5M
2021-11-04 19.41 19.56 19.33 19.37 1.1M
2021-11-03 19.40 19.55 19.36 19.43 0.6M
2021-11-02 19.48 19.54 19.37 19.45 1.3M
2021-11-01 19.42 19.57 19.41 19.52 1.2M
2021-10-29 19.26 19.31 19.18 19.29 0.9M
2021-10-28 19.29 19.39 19.24 19.30 0.8M
2021-10-27 19.19 19.34 19.17 19.21 1.5M
2021-10-26 19.14 19.30 19.10 19.25 1.0M
2021-10-25 19.06 19.16 19.06 19.14 1.0M
2021-10-22 19.01 19.08 18.93 18.98 0.5M
2021-10-21 19.10 19.15 18.96 18.99 0.6M
2021-10-20 19.10 19.18 19.07 19.18 0.5M
2021-10-19 19.14 19.18 19.06 19.12 0.4M
2021-10-18 19.18 19.20 19.10 19.17 1.0M
2021-10-15 19.20 19.28 19.14 19.20 0.7M
2021-10-14 19.11 19.15 19.05 19.12 1.0M
2021-10-13 19.21 19.21 19.00 19.05 1.3M
2021-10-12 19.46 19.46 19.32 19.35 1.3M
2021-10-11 19.36 19.43 19.31 19.35 0.9M
2021-10-08 19.45 19.51 19.40 19.41 0.8M
2021-10-07 19.27 19.37 19.23 19.36 1.4M
2021-10-06 19.19 19.25 19.12 19.21 0.9M
2021-10-05 19.21 19.26 19.14 19.24 0.4M
2021-10-04 19.36 19.50 19.30 19.36 1.1M
2021-10-01 19.20 19.42 19.19 19.40 1.0M
2021-09-30 19.04 19.20 19.00 19.12 1.2M
2021-09-29 19.04 19.05 18.96 19.00 0.7M
2021-09-28 18.99 19.01 18.91 19.00 0.9M
2021-09-27 18.83 18.97 18.83 18.94 0.9M
2021-09-24 18.74 18.82 18.72 18.80 0.5M
2021-09-23 18.64 18.81 18.64 18.80 0.6M
2021-09-22 18.53 18.60 18.53 18.57 0.3M
2021-09-21 18.44 18.47 18.32 18.40 0.4M
2021-09-20 18.42 18.46 18.36 18.42 1.1M
2021-09-17 18.70 18.70 18.55 18.60 0.7M
2021-09-16 18.71 18.75 18.57 18.75 0.6M
2021-09-15 18.68 18.76 18.64 18.76 0.6M
2021-09-14 18.56 18.65 18.54 18.57 1.3M
2021-09-13 18.53 18.58 18.47 18.54 2.1M
2021-09-10 18.60 18.65 18.49 18.59 1.5M
2021-09-09 18.74 18.82 18.66 18.67 0.7M
2021-09-08 19.01 19.05 18.83 18.83 0.5M
2021-09-07 19.10 19.11 18.94 18.95 0.9M
2021-09-03 19.09 19.13 19.05 19.07 0.3M
2021-09-02 19.15 19.17 19.08 19.08 0.7M
2021-09-01 19.10 19.20 19.02 19.06 1.4M
2021-08-31 19.25 19.25 19.06 19.13 0.6M
2021-08-30 19.45 19.48 19.31 19.39 0.4M
2021-08-27 19.26 19.35 19.24 19.32 0.8M
2021-08-26 19.22 19.24 19.14 19.17 0.4M
2021-08-25 19.09 19.28 19.09 19.24 1.1M
2021-08-24 19.00 19.18 19.00 19.15 0.8M
2021-08-23 18.94 19.03 18.91 18.95 1.6M
2021-08-20 18.95 19.01 18.80 18.84 0.5M
2021-08-19 19.17 19.19 18.97 19.03 1.0M
2021-08-18 19.30 19.34 19.26 19.30 1.1M
2021-08-17 19.35 19.36 19.20 19.29 0.7M
2021-08-16 19.42 19.43 19.30 19.41 0.4M
2021-08-13 19.36 19.37 19.25 19.33 0.6M
2021-08-12 19.07 19.37 19.07 19.28 0.7M
2021-08-11 19.05 19.13 19.00 19.12 0.9M
2021-08-10 18.91 19.05 18.91 19.04 0.6M
2021-08-09 18.77 18.82 18.73 18.76 0.6M
2021-08-06 18.79 18.88 18.72 18.88 0.3M
2021-08-05 18.76 18.81 18.73 18.76 0.3M
2021-08-04 18.76 18.84 18.63 18.66 0.6M
2021-08-03 18.63 18.81 18.63 18.75 0.3M
2021-08-02 18.63 18.76 18.63 18.68 0.4M
2021-07-30 18.85 18.85 18.61 18.65 0.9M
2021-07-29 19.17 19.18 19.05 19.12 0.6M
2021-07-28 19.23 19.27 19.10 19.19 0.8M
2021-07-27 19.30 19.39 19.07 19.16 0.7M
2021-07-26 19.03 19.27 18.96 19.27 1.1M
2021-07-23 19.00 19.02 18.80 18.83 0.7M
2021-07-22 18.80 18.95 18.75 18.92 0.7M
2021-07-21 18.59 18.75 18.51 18.74 0.7M
2021-07-20 18.38 18.54 18.34 18.46 1.0M
2021-07-19 18.37 18.38 18.07 18.15 1.4M
2021-07-16 18.46 18.53 18.36 18.37 1.3M
2021-07-15 18.23 18.35 18.23 18.32 0.6M
2021-07-14 18.16 18.32 18.15 18.26 0.6M
2021-07-13 18.00 18.11 17.93 18.06 0.5M
2021-07-12 17.79 18.02 17.77 18.01 1.3M
2021-07-09 17.67 17.74 17.60 17.71 0.6M
2021-07-08 17.69 17.82 17.67 17.67 0.8M
2021-07-07 17.81 17.86 17.67 17.80 1.1M
2021-07-06 18.33 18.33 17.73 17.83 1.8M
2021-07-02 18.56 18.57 18.30 18.35 0.8M
2021-07-01 18.85 18.91 18.45 18.47 1.6M
2021-06-30 18.04 18.67 17.94 18.63 1.6M
2021-06-29 18.19 18.29 18.11 18.14 0.5M
2021-06-28 17.89 18.22 17.89 18.21 1.1M
2021-06-25 17.89 17.91 17.73 17.83 0.5M
2021-06-24 17.67 17.89 17.54 17.84 1.3M
2021-06-23 17.95 18.02 17.82 17.90 0.5M
2021-06-22 18.03 18.06 17.89 17.89 0.9M
2021-06-21 17.84 18.12 17.80 18.07 2.2M
2021-06-18 17.98 18.17 17.85 18.02 2.0M
2021-06-17 18.12 18.21 17.67 17.68 2.9M
2021-06-16 18.53 18.61 18.39 18.39 1.9M
2021-06-15 18.48 18.55 18.41 18.52 1.3M
2021-06-14 18.53 18.78 18.50 18.68 1.7M
2021-06-11 19.01 19.05 18.86 19.04 0.6M
2021-06-10 19.09 19.21 19.04 19.14 0.6M
2021-06-09 19.01 19.07 18.88 19.03 0.7M
2021-06-08 19.08 19.19 19.03 19.08 0.5M
2021-06-07 19.13 19.14 18.94 19.00 1.3M
2021-06-04 18.77 19.04 18.77 19.01 0.6M
2021-06-03 18.96 18.96 18.61 18.67 0.7M
2021-06-02 18.97 19.03 18.73 18.92 0.9M
2021-06-01 18.90 19.09 18.82 18.89 1.3M
2021-05-28 18.64 18.75 18.58 18.59 0.8M
2021-05-27 18.30 18.62 18.30 18.58 1.1M
2021-05-26 18.15 18.27 18.02 18.22 1.1M
2021-05-25 18.35 18.42 18.08 18.19 1.2M
2021-05-24 18.18 18.30 18.14 18.28 1.4M
2021-05-21 18.29 18.42 18.26 18.39 1.3M
2021-05-20 18.41 18.49 18.33 18.38 1.0M
2021-05-19 18.34 18.41 18.20 18.41 1.6M
2021-05-18 18.59 18.68 18.53 18.59 1.8M
2021-05-17 18.40 18.59 18.30 18.39 1.4M
2021-05-14 18.70 18.70 18.33 18.36 1.9M
2021-05-13 18.89 18.90 18.37 18.53 2.9M
2021-05-12 19.20 19.28 19.04 19.06 2.5M
2021-05-11 19.10 19.25 19.10 19.24 2.3M
2021-05-10 19.25 19.25 18.98 18.98 3.3M
2021-05-07 19.25 19.36 19.07 19.33 3.6M
2021-05-06 19.00 19.23 18.92 19.21 2.4M
2021-05-05 18.64 18.94 18.55 18.92 2.1M
2021-05-04 18.43 18.56 18.38 18.49 1.9M
2021-05-03 18.57 18.58 18.28 18.34 2.2M
2021-04-30 18.19 18.42 18.17 18.40 0.7M
2021-04-29 18.43 18.43 18.19 18.29 1.2M
2021-04-28 18.35 18.58 18.31 18.37 1.6M
2021-04-27 18.58 18.74 18.39 18.58 2.1M
2021-04-26 18.36 18.58 18.26 18.58 2.6M
2021-04-23 18.10 18.21 18.05 18.21 0.8M
2021-04-22 17.90 18.13 17.82 18.06 1.6M
2021-04-21 17.76 17.87 17.71 17.84 0.8M
2021-04-20 17.70 17.82 17.70 17.76 1.4M
2021-04-19 17.55 17.61 17.50 17.55 0.4M
2021-04-16 17.58 17.63 17.45 17.49 0.6M
2021-04-15 17.58 17.58 17.48 17.53 0.8M
2021-04-14 17.39 17.55 17.39 17.49 0.9M
2021-04-13 17.25 17.34 17.24 17.29 0.8M
2021-04-12 17.25 17.25 17.14 17.15 0.7M
2021-04-09 17.34 17.37 17.25 17.27 0.7M
2021-04-08 17.19 17.30 17.18 17.29 1.3M
2021-04-07 17.08 17.16 17.05 17.13 0.6M
2021-04-06 16.99 17.09 16.96 17.04 0.4M
2021-04-05 16.97 17.06 16.91 16.92 0.8M
2021-04-01 17.04 17.10 16.86 16.91 1.7M
2021-03-31 16.57 17.04 16.57 16.94 2.3M
2021-03-30 16.77 16.77 16.57 16.62 1.2M
2021-03-29 16.87 16.87 16.79 16.83 0.6M
2021-03-26 16.86 16.94 16.86 16.92 0.7M
2021-03-25 16.83 16.85 16.76 16.81 1.2M
2021-03-24 16.87 16.91 16.84 16.86 0.7M
2021-03-23 16.80 16.97 16.79 16.89 1.2M
2021-03-22 16.92 16.94 16.80 16.93 1.4M
2021-03-19 16.94 17.01 16.88 16.92 1.1M
2021-03-18 17.28 17.28 16.93 16.94 1.6M
2021-03-17 17.30 17.31 17.24 17.31 0.7M
2021-03-16 17.31 17.38 17.29 17.36 0.7M
2021-03-15 17.25 17.29 17.20 17.27 0.7M
2021-03-12 17.25 17.31 17.20 17.30 0.5M
2021-03-11 17.29 17.33 17.24 17.31 1.2M
2021-03-10 17.22 17.22 17.09 17.19 1.6M
2021-03-09 17.17 17.27 17.13 17.25 0.8M
2021-03-08 17.19 17.23 17.09 17.17 1.4M
2021-03-05 17.15 17.21 17.09 17.20 1.2M
2021-03-04 17.15 17.28 17.08 17.12 1.4M
2021-03-03 17.15 17.24 17.15 17.17 1.3M
2021-03-02 17.14 17.31 17.11 17.27 2.1M
2021-03-01 17.45 17.45 17.18 17.19 1.5M
2021-02-26 17.38 17.46 17.26 17.30 1.8M
2021-02-25 17.58 17.60 17.44 17.55 2.2M
2021-02-24 17.46 17.61 17.45 17.61 2.2M
2021-02-23 17.34 17.41 17.26 17.37 2.2M
2021-02-22 17.10 17.33 17.09 17.29 2.5M
2021-02-19 17.04 17.12 17.01 17.05 1.4M
2021-02-18 16.96 16.98 16.88 16.95 0.9M
2021-02-17 16.96 16.98 16.80 16.89 1.7M
2021-02-16 16.86 17.00 16.83 16.96 2.2M
2021-02-12 16.67 16.79 16.66 16.69 0.7M
2021-02-11 16.63 16.71 16.60 16.66 1.0M
2021-02-10 16.70 16.70 16.56 16.62 1.6M
2021-02-09 16.77 16.84 16.66 16.75 2.8M
2021-02-08 16.73 16.79 16.69 16.75 1.0M
2021-02-05 16.61 16.70 16.57 16.67 0.6M
2021-02-04 16.50 16.56 16.41 16.56 1.0M
2021-02-03 16.43 16.51 16.38 16.50 1.0M
2021-02-02 16.37 16.48 16.34 16.48 1.3M
2021-02-01 16.46 16.46 16.31 16.45 1.1M
2021-01-29 16.35 16.43 16.26 16.39 0.9M
2021-01-28 16.46 16.50 16.29 16.30 0.7M
2021-01-27 16.52 16.55 16.35 16.43 0.8M
2021-01-26 16.40 16.51 16.38 16.49 1.3M
2021-01-25 16.15 16.35 16.13 16.33 0.9M
2021-01-22 16.29 16.34 16.16 16.21 1.3M
2021-01-21 16.50 16.50 16.42 16.47 0.8M
2021-01-20 16.45 16.49 16.37 16.44 0.8M
2021-01-19 16.63 16.65 16.50 16.52 2.0M
2021-01-15 16.57 16.60 16.48 16.56 2.4M
2021-01-14 16.33 16.53 16.29 16.51 0.9M
2021-01-13 16.40 16.40 16.27 16.33 1.4M
2021-01-12 16.07 16.28 16.01 16.27 2.2M
2021-01-11 16.08 16.08 15.95 16.02 1.3M
2021-01-08 16.12 16.17 16.05 16.14 1.3M
2021-01-07 16.12 16.15 16.07 16.12 1.5M
2021-01-06 16.19 16.25 16.11 16.13 1.1M
2021-01-05 16.11 16.25 16.06 16.20 0.9M
2021-01-04 16.32 16.34 16.01 16.11 2.3M