NYSE Arca · DBA · ETF
Invesco DB Agriculture Fund (DBA) ETF price history
Every NYSE Arca trading session of Invesco DB Agriculture Fund from Jan 5, 2007 to Sep 29, 2026: 4,964 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DBA adjusted close, 2007 to 2026
- $36.25
- All time high, 2008
- $29.52
- 52 week high, $24.66 low
- 4,964
- Daily sessions since 2007
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
DBA key facts
- Invesco DB Agriculture Fund (DBA) closed at $28.25 on Sep 29, 2026 on NYSE Arca.
- DBA's all time high close is $36.25, set on Feb 26, 2008; its all time low close is $11.61 on Jun 26, 2020.
- DBA's 52 week range is $24.66 to $29.52.
- DBA returned +8.8% over the year to Sep 29, 2026 and +68.5% over five years.
- Over ten years DBA returned +63%, +5.0% a year compounded.
- DBA's deepest drawdown was -68.0% from Feb 26, 2008 to Jun 26, 2020.
- DataCedar holds 4,964 daily sessions of DBA history from Jan 5, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DBA price chart, 2007 to 2026
DBA returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.2% |
| 3 months | +6.6% |
| 6 months | +4.0% |
| Year to date | +10.5% |
| 1 year | +8.8% |
| 3 years | +48.8% |
| 5 years | +68.5% |
| 10 years | +63.1% |
| Since Jan 5, 2007 | +35.8% |
| Compound annual growth, 19.7 years | +1.6% |
DBA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $36.25 on Feb 26, 2008
- All time low close
- $11.61 on Jun 26, 2020
- 52 week high
- $29.52 on Sep 1, 2026
- 52 week low
- $24.66 on Nov 24, 2025
- Deepest drawdown
- -68.0% from Feb 26, 2008 to Jun 26, 2020, not yet recovered
- Best single session
- +8.0% on Jan 12, 2007
- Worst single session
- -8.6% on Oct 6, 2008
- Volatility, 1 year annualised
- 11.1%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2024, +33%
- Worst calendar year
- 2008, -19%
DBA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jan 5, 2007; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.50 | $29.52 | $25.43 | $28.25 | +10.7% | 222.9M | 186 |
| 2025 | $25.74 | $27.50 | $24.39 | $25.52 | -0.6% | 71.1M | 250 |
| 2024 | $19.32 | $25.99 | $18.91 | $25.66 | +33.4% | 115.4M | 252 |
| 2023 | $17.83 | $19.94 | $17.07 | $19.23 | +7.6% | 161.2M | 250 |
| 2022 | $17.38 | $20.30 | $17.02 | $17.87 | +2.5% | 541.4M | 251 |
| 2021 | $14.40 | $17.98 | $14.07 | $17.43 | +22.4% | 282.6M | 252 |
| 2020 | $14.70 | $14.70 | $11.60 | $14.24 | -2.5% | 158M | 253 |
| 2019 | $14.67 | $15.07 | $12.70 | $14.61 | -0.7% | 78.6M | 252 |
| 2018 | $16.15 | $16.92 | $14.45 | $14.72 | -8.7% | 161.1M | 251 |
| 2017 | $17.19 | $18.05 | $15.63 | $16.13 | -6.1% | 167.7M | 251 |
| 2016 | $17.63 | $19.78 | $16.81 | $17.17 | -3.1% | 131.7M | 252 |
| 2015 | $21.34 | $21.67 | $17.14 | $17.72 | -17.2% | 102.1M | 252 |
| 2014 | $20.85 | $25.28 | $20.66 | $21.40 | +2.6% | 168.9M | 252 |
| 2013 | $24.25 | $24.36 | $20.82 | $20.85 | -13.2% | 171.7M | 252 |
| 2012 | $25.12 | $26.54 | $22.09 | $24.03 | -3.2% | 241.8M | 250 |
| 2011 | $28.01 | $30.58 | $23.70 | $24.83 | -10.7% | 561.6M | 252 |
| 2010 | $23.06 | $27.89 | $19.64 | $27.81 | +22.4% | 420.8M | 252 |
| 2009 | $22.56 | $24.82 | $19.23 | $22.73 | +1.0% | 525.6M | 252 |
| 2008 | $27.95 | $36.69 | $18.15 | $22.50 | -19.1% | 524.4M | 253 |
| 2007 | $20.73 | $28.29 | $20.38 | $27.83 | n/a | 81.4M | 249 |
DBA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $28.25 | -3.6% |
| August 2026 | $29.32 | +6.6% |
| July 2026 | $27.51 | +3.1% |
| June 2026 | $26.67 | -2.1% |
| May 2026 | $27.25 | -2.8% |
| April 2026 | $28.03 | +2.6% |
| March 2026 | $27.32 | +5.0% |
| February 2026 | $26.02 | +1.4% |
| January 2026 | $25.66 | +0.5% |
| December 2025 | $25.52 | +0.1% |
| November 2025 | $25.50 | +0.2% |
| October 2025 | $25.45 | -1.5% |
About the DBA data
Daily bars. 4,964 sessions from Jan 5, 2007 to Sep 29, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 5, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DBA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
Common questions
DBA share price history
