The highest closing price for DBA last month was $26.23, on July 28. It was up 0.3% for the month. The latest price is $27.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $26.06 | $26.12 | $25.88 | $25.90 | 156,700 |
July 30 2025 | $25.98 | $26.12 | $25.89 | $25.96 | 219,700 |
July 29 2025 | $26.11 | $26.11 | $25.84 | $26.01 | 298,700 |
July 28 2025 | $26.09 | $26.24 | $26.04 | $26.23 | 145,100 |
July 25 2025 | $26.04 | $26.09 | $25.98 | $26.08 | 203,200 |
July 24 2025 | $26.27 | $26.29 | $26.03 | $26.20 | 225,000 |
July 23 2025 | $26.05 | $26.21 | $25.97 | $26.20 | 96,100 |
July 22 2025 | $25.90 | $26.03 | $25.90 | $25.97 | 161,100 |
July 21 2025 | $25.94 | $25.96 | $25.79 | $25.90 | 238,600 |
July 18 2025 | $25.90 | $26.11 | $25.90 | $26.03 | 123,600 |
July 17 2025 | $25.76 | $25.85 | $25.65 | $25.78 | 452,700 |
July 16 2025 | $25.72 | $25.89 | $25.72 | $25.88 | 125,500 |
July 15 2025 | $25.74 | $25.84 | $25.62 | $25.62 | 238,900 |
July 14 2025 | $25.95 | $25.98 | $25.78 | $25.88 | 117,800 |
July 11 2025 | $25.86 | $25.92 | $25.76 | $25.77 | 334,100 |
July 10 2025 | $25.92 | $25.92 | $25.70 | $25.77 | 187,600 |
July 09 2025 | $25.78 | $25.93 | $25.74 | $25.93 | 121,500 |
July 08 2025 | $25.72 | $25.74 | $25.59 | $25.74 | 120,800 |
July 07 2025 | $25.67 | $25.74 | $25.60 | $25.71 | 237,400 |
July 03 2025 | $25.93 | $26.07 | $25.89 | $25.89 | 184,000 |
July 02 2025 | $25.65 | $25.90 | $25.59 | $25.87 | 216,900 |
July 01 2025 | $25.82 | $25.85 | $25.64 | $25.65 | 404,400 |
Daily pricing data for DBA dates back to 1/5/2007, and may be incomplete.
