(DBA)
AMEX: DBA
· Real-Time Price · USD
27.59
0.31 (1.14%)
At close: Aug 22, 2025, 3:59 PM
26.50
-3.93%
After-hours: Aug 22, 2025, 06:14 PM EDT
DBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 27.36 | 27.60 | 27.33 | 27.59 | 27.59 | 1.14% | 227,339 |
| Aug 21, 2025 | 27.24 | 27.28 | 27.08 | 27.28 | 27.28 | 0.29% | 203,000 |
| Aug 20, 2025 | 27.10 | 27.30 | 27.04 | 27.20 | 27.20 | 0.26% | 307,882 |
| Aug 19, 2025 | 26.99 | 27.14 | 26.93 | 27.13 | 27.13 | 0.41% | 181,993 |
| Aug 18, 2025 | 26.94 | 27.03 | 26.89 | 27.02 | 27.02 | -0.15% | 214,133 |
| Aug 15, 2025 | 26.59 | 27.07 | 26.59 | 27.06 | 27.06 | 1.73% | 1,086,202 |
| Aug 14, 2025 | 26.71 | 26.72 | 26.54 | 26.60 | 26.60 | -1.12% | 135,546 |
| Aug 13, 2025 | 26.98 | 26.98 | 26.78 | 26.90 | 26.90 | 0.34% | 140,133 |
| Aug 12, 2025 | 26.75 | 26.83 | 26.68 | 26.81 | 26.81 | 0.68% | 191,123 |
| Aug 11, 2025 | 26.68 | 26.76 | 26.60 | 26.63 | 26.63 | 1.60% | 314,636 |
| Aug 8, 2025 | 26.39 | 26.45 | 26.20 | 26.21 | 26.21 | -0.15% | 107,689 |
| Aug 7, 2025 | 26.03 | 26.28 | 26.03 | 26.25 | 26.25 | 1.00% | 225,000 |
| Aug 6, 2025 | 25.91 | 25.99 | 25.82 | 25.99 | 25.99 | 0.27% | 110,213 |
| Aug 5, 2025 | 25.77 | 26.00 | 25.77 | 25.92 | 25.92 | 0.74% | 165,041 |
| Aug 4, 2025 | 25.65 | 25.82 | 25.65 | 25.73 | 25.73 | 0.23% | 128,482 |
| Aug 1, 2025 | 25.82 | 25.88 | 25.62 | 25.67 | 25.67 | -0.89% | 236,600 |
| Jul 31, 2025 | 26.06 | 26.12 | 25.88 | 25.90 | 25.90 | -0.23% | 156,701 |
| Jul 30, 2025 | 25.98 | 26.12 | 25.89 | 25.96 | 25.96 | -0.19% | 219,751 |
| Jul 29, 2025 | 26.11 | 26.11 | 25.84 | 26.01 | 26.01 | -0.84% | 298,713 |
| Jul 28, 2025 | 26.09 | 26.24 | 26.04 | 26.23 | 26.23 | 0.58% | 145,341 |