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
2022-12-30 20.15 20.24 20.12 20.15 0.9M
2022-12-29 20.16 20.22 20.14 20.15 1.9M
2022-12-28 20.21 20.29 20.19 20.25 2.2M
2022-12-27 20.15 20.28 20.11 20.11 2.2M
2022-12-23 20.14 20.21 20.09 20.20 1.5M
2022-12-22 20.03 20.10 19.99 20.09 1.7M
2022-12-21 19.83 20.04 19.83 20.04 2.2M
2022-12-20 19.73 19.86 19.72 19.82 1.7M
2022-12-19 19.68 19.71 19.62 19.67 1.3M
2022-12-16 19.73 19.81 19.69 19.76 1.9M
2022-12-15 19.86 19.92 19.79 19.82 1.0M
2022-12-14 19.79 19.89 19.76 19.83 1.4M
2022-12-13 19.87 19.95 19.84 19.85 1.4M
2022-12-12 19.62 19.75 19.58 19.73 1.0M
2022-12-09 19.66 19.73 19.55 19.56 1.7M
2022-12-08 19.68 19.68 19.54 19.66 0.7M
2022-12-07 19.66 19.69 19.57 19.65 0.7M
2022-12-06 19.77 19.80 19.58 19.63 1.4M
2022-12-05 19.89 19.90 19.74 19.77 1.6M
2022-12-02 19.86 19.91 19.79 19.86 1.5M
2022-12-01 19.98 20.00 19.89 19.92 2.6M
2022-11-30 19.90 20.06 19.86 20.05 1.4M
2022-11-29 19.80 19.95 19.78 19.82 1.1M
2022-11-28 19.76 19.81 19.69 19.76 1.0M
2022-11-25 19.86 20.02 19.85 19.87 0.5M
2022-11-23 19.85 19.91 19.83 19.88 1.5M
2022-11-22 19.93 20.03 19.92 19.96 1.3M
2022-11-21 19.89 19.95 19.84 19.93 0.8M
2022-11-18 19.89 19.93 19.86 19.89 0.6M
2022-11-17 19.84 19.89 19.81 19.88 1.3M
2022-11-16 20.07 20.07 19.98 20.06 0.8M
2022-11-15 19.97 20.21 19.96 20.13 1.0M
2022-11-14 19.97 20.13 19.96 20.07 0.6M
2022-11-11 20.12 20.18 20.05 20.08 1.0M
2022-11-10 20.01 20.06 19.91 20.03 1.4M
2022-11-09 20.04 20.09 19.95 19.97 0.8M
2022-11-08 20.10 20.16 20.03 20.06 0.7M
2022-11-07 20.06 20.17 20.01 20.16 1.0M
2022-11-04 20.06 20.11 19.96 20.09 0.7M
2022-11-03 19.78 19.89 19.74 19.84 0.5M
2022-11-02 19.97 20.03 19.93 19.94 1.0M
2022-11-01 19.90 20.07 19.88 20.05 1.2M
2022-10-31 19.79 19.89 19.71 19.83 1.1M
2022-10-28 19.61 19.65 19.50 19.62 0.9M
2022-10-27 19.88 19.93 19.70 19.72 1.3M
2022-10-26 19.90 19.95 19.83 19.84 1.7M
2022-10-25 19.89 19.97 19.88 19.92 0.9M
2022-10-24 20.07 20.08 19.98 19.98 0.9M
2022-10-21 19.94 20.15 19.92 20.05 1.9M
2022-10-20 20.00 20.11 20.00 20.00 0.5M
2022-10-19 19.96 20.03 19.92 19.99 0.8M
2022-10-18 19.98 20.03 19.94 20.03 0.8M
2022-10-17 20.08 20.14 20.04 20.06 0.5M
2022-10-14 20.20 20.25 20.02 20.06 0.5M
2022-10-13 20.01 20.25 19.98 20.18 1.1M
2022-10-12 20.23 20.29 20.12 20.18 1.1M
2022-10-11 20.37 20.41 20.31 20.34 0.7M
2022-10-10 20.34 20.48 20.33 20.42 0.8M
2022-10-07 20.17 20.22 20.10 20.18 0.6M
2022-10-06 20.20 20.20 20.05 20.15 0.6M
2022-10-05 20.12 20.30 20.11 20.24 1.4M
2022-10-04 20.19 20.30 20.08 20.12 1.6M
2022-10-03 20.05 20.12 19.98 20.06 0.9M
2022-09-30 20.19 20.27 20.01 20.02 1.8M
2022-09-29 20.18 20.21 20.05 20.15 0.7M
2022-09-28 20.02 20.16 20.02 20.14 1.0M
2022-09-27 20.17 20.22 19.96 19.97 2.6M
2022-09-26 20.30 20.44 19.93 19.93 4.2M
2022-09-23 20.41 20.41 20.17 20.26 2.4M
2022-09-22 20.66 20.72 20.57 20.66 0.7M
2022-09-21 20.81 20.83 20.60 20.65 1.3M
2022-09-20 20.60 20.85 20.58 20.79 1.0M
2022-09-19 20.37 20.55 20.34 20.52 1.1M
2022-09-16 20.41 20.57 20.34 20.52 0.8M
2022-09-15 20.55 20.72 20.52 20.54 0.9M
2022-09-14 20.62 20.69 20.53 20.55 0.8M
2022-09-13 20.63 20.74 20.61 20.68 1.2M
2022-09-12 20.63 20.81 20.55 20.81 1.6M
2022-09-09 20.42 20.67 20.41 20.67 1.4M
2022-09-08 20.32 20.42 20.16 20.29 2.0M
2022-09-07 20.42 20.70 20.28 20.30 1.7M
2022-09-06 20.40 20.44 20.29 20.43 1.2M
2022-09-02 20.40 20.52 20.37 20.38 0.7M
2022-09-01 20.52 20.58 20.28 20.31 2.4M
2022-08-31 20.63 20.68 20.54 20.63 1.1M
2022-08-30 20.70 20.74 20.61 20.70 2.3M
2022-08-29 20.66 20.84 20.59 20.79 2.4M
2022-08-26 20.57 20.79 20.53 20.76 2.2M
2022-08-25 20.61 20.65 20.46 20.50 1.5M
2022-08-24 20.66 20.74 20.51 20.63 1.7M
2022-08-23 20.35 20.59 20.35 20.55 2.0M
2022-08-22 20.10 20.31 20.06 20.26 1.2M
2022-08-19 19.94 20.13 19.87 20.10 1.0M
2022-08-18 20.21 20.21 19.91 19.91 1.8M
2022-08-17 20.28 20.33 20.17 20.21 0.9M
2022-08-16 20.42 20.50 20.20 20.21 1.1M
2022-08-15 20.47 20.57 20.39 20.52 1.6M
2022-08-12 20.60 20.67 20.43 20.66 1.5M
2022-08-11 20.49 20.62 20.49 20.62 1.1M
2022-08-10 20.34 20.49 20.27 20.43 1.4M
2022-08-09 20.14 20.19 20.05 20.16 1.2M
2022-08-08 19.94 20.15 19.94 20.08 1.3M
2022-08-05 19.92 20.10 19.90 19.97 1.2M
2022-08-04 19.76 20.09 19.73 20.06 0.8M
2022-08-03 19.88 19.94 19.63 19.76 1.0M
2022-08-02 19.78 19.87 19.67 19.68 1.6M
2022-08-01 19.93 19.98 19.75 19.96 1.6M
2022-07-29 20.24 20.34 20.15 20.19 1.4M
2022-07-28 20.09 20.19 20.07 20.13 1.4M
2022-07-27 19.95 20.00 19.87 19.94 1.3M
2022-07-26 19.80 19.87 19.68 19.80 1.1M
2022-07-25 19.53 19.59 19.38 19.56 0.8M
2022-07-22 19.39 19.54 19.29 19.30 1.7M
2022-07-21 19.70 19.82 19.57 19.60 2.0M
2022-07-20 19.99 20.00 19.86 19.95 1.2M
2022-07-19 19.86 20.02 19.77 19.95 1.8M
2022-07-18 19.97 20.19 19.97 20.07 1.4M
2022-07-15 19.56 19.72 19.50 19.65 0.8M
2022-07-14 19.65 19.66 19.49 19.52 4.6M
2022-07-13 19.76 19.99 19.71 19.76 3.5M
2022-07-12 20.04 20.11 19.68 19.69 2.1M
2022-07-11 20.50 20.52 20.22 20.25 0.9M
2022-07-08 20.10 20.40 20.09 20.38 1.2M
2022-07-07 20.00 20.11 19.92 20.01 2.5M
2022-07-06 19.75 19.78 19.48 19.64 4.1M
2022-07-05 19.87 19.88 19.48 19.55 4.8M
2022-07-01 20.36 20.36 19.97 19.98 4.8M
2022-06-30 20.62 20.70 20.37 20.38 2.6M
2022-06-29 20.74 20.74 20.63 20.70 1.8M
2022-06-28 20.62 20.73 20.55 20.57 2.2M
2022-06-27 20.71 20.73 20.46 20.48 2.5M
2022-06-24 20.82 20.86 20.70 20.73 3.1M
2022-06-23 21.11 21.14 20.65 20.66 8.6M
2022-06-22 21.48 21.55 21.29 21.30 3.5M
2022-06-21 21.74 21.81 21.52 21.56 5.8M
2022-06-17 22.02 22.11 21.80 21.80 2.0M
2022-06-16 21.79 21.99 21.78 21.93 2.8M
2022-06-15 21.60 21.80 21.58 21.71 2.3M
2022-06-14 21.75 21.79 21.63 21.70 2.0M
2022-06-13 21.88 21.88 21.51 21.76 3.4M
2022-06-10 22.06 22.09 21.93 22.01 1.5M
2022-06-09 22.08 22.25 22.07 22.18 1.1M
2022-06-08 22.17 22.28 22.12 22.18 2.1M
2022-06-07 22.10 22.13 21.97 22.11 2.3M
2022-06-06 22.11 22.22 22.05 22.16 1.5M
2022-06-03 22.03 22.07 21.84 21.87 2.3M
2022-06-02 22.13 22.21 22.06 22.08 1.8M
2022-06-01 22.09 22.20 21.84 21.97 1.9M
2022-05-31 22.40 22.40 21.95 21.99 2.3M
2022-05-27 22.32 22.49 22.30 22.42 1.6M
2022-05-26 22.11 22.39 22.08 22.28 1.8M
2022-05-25 21.96 22.11 21.92 22.06 2.0M
2022-05-24 22.37 22.37 22.03 22.17 1.5M
2022-05-23 22.31 22.45 22.28 22.44 2.1M
2022-05-20 22.29 22.33 22.20 22.24 1.4M
2022-05-19 22.27 22.48 22.20 22.39 2.1M
2022-05-18 22.72 22.73 22.36 22.40 3.8M
2022-05-17 22.70 23.01 22.70 22.96 5.1M
2022-05-16 22.62 22.90 22.60 22.84 7.8M
2022-05-13 22.00 22.19 21.91 22.18 2.0M
2022-05-12 21.78 22.00 21.66 21.97 3.3M
2022-05-11 21.70 21.92 21.68 21.87 3.3M
2022-05-10 21.57 21.63 21.46 21.48 2.1M
2022-05-09 21.71 21.73 21.27 21.33 6.1M
2022-05-06 21.98 22.02 21.79 21.84 2.6M
2022-05-05 22.17 22.17 21.99 22.11 1.6M
2022-05-04 22.02 22.14 21.92 22.07 1.7M
2022-05-03 22.04 22.15 21.83 21.87 1.4M
2022-05-02 21.97 22.00 21.78 21.99 2.1M
2022-04-29 22.36 22.37 22.06 22.07 1.5M
2022-04-28 22.27 22.33 22.14 22.31 2.0M
2022-04-27 22.23 22.30 22.15 22.21 3.4M
2022-04-26 22.31 22.36 22.05 22.21 3.0M
2022-04-25 22.12 22.19 21.96 22.15 5.6M
2022-04-22 22.57 22.60 22.32 22.33 3.4M
2022-04-21 22.65 22.68 22.54 22.61 2.7M
2022-04-20 22.70 22.72 22.49 22.65 3.1M
2022-04-19 22.75 22.75 22.60 22.62 4.5M
2022-04-18 22.68 22.88 22.67 22.84 3.9M
2022-04-14 22.63 22.66 22.53 22.57 3.3M
2022-04-13 22.64 22.70 22.51 22.68 2.9M
2022-04-12 22.66 22.77 22.61 22.71 3.9M
2022-04-11 22.44 22.55 22.35 22.53 5.2M
2022-04-08 22.12 22.36 22.12 22.35 5.5M
2022-04-07 21.96 22.04 21.90 22.01 1.7M
2022-04-06 21.89 21.97 21.84 21.96 2.2M
2022-04-05 22.07 22.20 21.96 21.97 3.5M
2022-04-04 21.94 21.97 21.80 21.89 1.8M
2022-04-01 21.88 21.98 21.70 21.74 1.6M
2022-03-31 22.08 22.23 21.85 21.88 2.7M
2022-03-30 21.88 22.09 21.87 22.02 3.4M
2022-03-29 21.61 21.85 21.40 21.75 4.3M
2022-03-28 21.94 21.98 21.83 21.92 4.0M
2022-03-25 22.09 22.26 22.06 22.25 2.7M
2022-03-24 22.18 22.23 22.02 22.08 4.1M
2022-03-23 22.27 22.39 22.18 22.23 3.8M
2022-03-22 22.20 22.21 22.01 22.13 3.4M
2022-03-21 21.86 22.16 21.85 22.09 5.3M
2022-03-18 21.53 21.63 21.46 21.63 1.8M
2022-03-17 21.40 21.68 21.40 21.62 2.2M
2022-03-16 21.72 21.78 21.35 21.37 2.7M
2022-03-15 21.60 21.78 21.51 21.72 3.7M
2022-03-14 21.73 21.98 21.68 21.80 3.2M
2022-03-11 21.68 21.91 21.56 21.84 2.6M
2022-03-10 21.97 22.00 21.63 21.77 4.5M
2022-03-09 22.01 22.01 21.64 21.86 5.2M
2022-03-08 22.23 22.44 21.68 22.20 7.9M
2022-03-07 22.23 22.29 21.85 22.23 8.4M
2022-03-04 22.32 22.64 21.60 21.84 11.3M
2022-03-03 21.58 22.15 21.51 21.91 10.1M
2022-03-02 21.65 21.65 21.34 21.43 5.5M
2022-03-01 21.32 21.53 21.23 21.44 5.1M
2022-02-28 20.96 21.00 20.77 20.93 4.2M
2022-02-25 20.88 20.98 20.63 20.69 4.0M
2022-02-24 21.88 21.90 21.16 21.29 6.8M
2022-02-23 21.45 21.47 21.32 21.40 2.8M
2022-02-22 21.07 21.40 21.05 21.39 3.0M
2022-02-18 21.07 21.12 21.02 21.04 1.4M
2022-02-17 21.05 21.08 20.98 21.07 1.5M
2022-02-16 20.97 21.02 20.95 21.00 1.7M
2022-02-15 20.91 20.94 20.86 20.94 1.2M
2022-02-14 21.00 21.02 20.80 21.02 2.0M
2022-02-11 21.03 21.16 20.96 21.10 1.7M
2022-02-10 21.25 21.37 21.01 21.03 2.3M
2022-02-09 20.95 21.18 20.95 21.18 2.5M
2022-02-08 20.69 20.84 20.66 20.83 1.5M
2022-02-07 20.67 20.75 20.64 20.68 1.4M
2022-02-04 20.49 20.62 20.46 20.59 1.7M
2022-02-03 20.39 20.56 20.38 20.45 1.2M
2022-02-02 20.52 20.52 20.36 20.42 2.3M
2022-02-01 20.31 20.50 20.31 20.47 2.3M
2022-01-31 20.22 20.27 20.13 20.19 1.9M
2022-01-28 20.03 20.18 20.02 20.18 1.4M
2022-01-27 20.10 20.12 19.92 19.94 1.3M
2022-01-26 20.19 20.22 20.11 20.17 1.7M
2022-01-25 20.12 20.24 20.09 20.20 2.2M
2022-01-24 20.00 20.12 19.86 20.12 2.9M
2022-01-21 20.21 20.21 20.08 20.15 2.4M
2022-01-20 20.33 20.39 20.26 20.26 1.6M
2022-01-19 20.09 20.30 20.09 20.30 2.1M
2022-01-18 19.89 20.00 19.85 19.96 1.5M
2022-01-14 19.75 19.94 19.74 19.94 0.8M
2022-01-13 19.85 19.85 19.67 19.70 0.6M
2022-01-12 19.87 19.87 19.74 19.81 1.3M
2022-01-11 19.65 19.82 19.58 19.80 0.8M
2022-01-10 19.71 19.72 19.54 19.68 0.7M
2022-01-07 19.74 19.84 19.70 19.84 0.4M
2022-01-06 19.64 19.68 19.55 19.67 0.5M
2022-01-05 19.72 19.75 19.66 19.69 1.1M
2022-01-04 19.73 19.86 19.71 19.80 0.8M
2022-01-03 19.69 19.76 19.60 19.67 0.6M