Invesco DB Agriculture Fund (DBA) stock
DBANYSECommodity Contracts Brokers & DealersFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 6, 2026Score 8/3019% below fair value
$26.55+0.25 (+0.95%)
Close on Nov 13, 2026Market cap $1.15BP/E –Yield –
Price history
Invesco DB Agriculture Fund share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$26.55
+0.95% on the day
52-week range
$25.40 – $29.52
-10.1% from the high
Change over 52 weeks
+1.2%
From $26.24 on Nov 13, 2025
Average volume
1.11M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $26.46 | $26.62 | $26.40 | $26.55 | +0.95% | 595,226 |
| Nov 12, 2026 | $26.35 | $26.39 | $26.26 | $26.30 | -0.23% | 411,785 |
| Nov 11, 2026 | $26.29 | $26.37 | $26.20 | $26.36 | +0.38% | 713,796 |
| Nov 10, 2026 | $26.11 | $26.30 | $25.95 | $26.26 | +0.61% | 1,226,045 |
| Nov 9, 2026 | $26.07 | $26.23 | $26.07 | $26.10 | -0.04% | 496,626 |
| Nov 6, 2026 | $26.14 | $26.15 | $25.94 | $26.11 | -0.19% | 1,678,677 |
| Nov 5, 2026 | $26.50 | $26.50 | $26.11 | $26.16 | -1.10% | 1,534,676 |
| Nov 4, 2026 | $26.52 | $26.56 | $26.38 | $26.45 | -0.26% | 1,327,007 |
| Nov 3, 2026 | $26.67 | $26.70 | $26.51 | $26.52 | -1.04% | 1,036,833 |
| Nov 2, 2026 | $26.90 | $27.03 | $26.79 | $26.80 | -0.33% | 1,429,459 |
| Oct 30, 2026 | $27.08 | $27.15 | $26.87 | $26.89 | -1.03% | 991,866 |
| Oct 29, 2026 | $27.08 | $27.17 | $26.98 | $27.17 | +0.22% | 545,897 |
| Oct 28, 2026 | $27.34 | $27.37 | $27.07 | $27.11 | -1.06% | 974,873 |
| Oct 27, 2026 | $27.60 | $27.61 | $27.38 | $27.40 | -0.72% | 841,897 |
| Oct 26, 2026 | $27.61 | $27.65 | $27.48 | $27.60 | -0.97% | 1,414,610 |
| Oct 23, 2026 | $27.92 | $27.98 | $27.85 | $27.87 | -0.18% | 726,711 |
| Oct 22, 2026 | $27.98 | $28.02 | $27.89 | $27.92 | -0.71% | 2,695,577 |
| Oct 21, 2026 | $28.04 | $28.16 | $27.91 | $28.12 | -0.18% | 1,115,330 |
| Oct 20, 2026 | $28.34 | $28.34 | $28.15 | $28.17 | -0.11% | 638,459 |
| Oct 19, 2026 | $28.20 | $28.24 | $28.15 | $28.20 | -0.11% | 648,280 |
| Oct 16, 2026 | $28.25 | $28.28 | $28.11 | $28.23 | -0.18% | 654,238 |
| Oct 15, 2026 | $28.24 | $28.38 | $28.24 | $28.28 | +0.07% | 400,996 |
| Oct 14, 2026 | $28.42 | $28.48 | $28.22 | $28.26 | -0.60% | 354,997 |
| Oct 13, 2026 | $28.54 | $28.60 | $28.40 | $28.43 | -0.04% | 636,603 |
| Oct 12, 2026 | $28.34 | $28.48 | $28.32 | $28.44 | +0.39% | 564,637 |
| Oct 9, 2026 | $28.41 | $28.50 | $28.13 | $28.33 | -0.04% | 1,460,982 |
| Oct 8, 2026 | $28.43 | $28.43 | $28.30 | $28.34 | -0.53% | 772,319 |
| Oct 7, 2026 | $28.68 | $28.68 | $28.44 | $28.49 | -1.25% | 1,002,008 |
| Oct 6, 2026 | $28.54 | $28.86 | $28.54 | $28.85 | +1.37% | 1,246,300 |
| Oct 5, 2026 | $28.50 | $28.55 | $28.40 | $28.46 | +0.89% | 970,321 |
| Oct 2, 2026 | $28.21 | $28.29 | $28.13 | $28.21 | +0.28% | 658,218 |
| Oct 1, 2026 | $28.07 | $28.14 | $27.84 | $28.13 | -0.04% | 1,272,173 |
| Sep 30, 2026 | $28.37 | $28.40 | $28.10 | $28.14 | -0.39% | 901,572 |
| Sep 29, 2026 | $28.21 | $28.33 | $28.15 | $28.25 | 0.00% | 794,621 |
| Sep 28, 2026 | $28.46 | $28.46 | $28.19 | $28.25 | -1.02% | 1,175,755 |
| Sep 25, 2026 | $28.27 | $28.54 | $28.22 | $28.54 | -0.04% | 989,720 |
| Sep 24, 2026 | $28.56 | $28.60 | $28.47 | $28.55 | 0.00% | 883,569 |
| Sep 23, 2026 | $28.57 | $28.59 | $28.47 | $28.55 | 0.00% | 530,074 |
| Sep 22, 2026 | $28.66 | $28.70 | $28.54 | $28.55 | -0.45% | 770,183 |
| Sep 21, 2026 | $28.38 | $28.68 | $28.38 | $28.68 | +1.88% | 1,546,903 |
| Sep 18, 2026 | $28.39 | $28.39 | $28.12 | $28.15 | -0.95% | 1,057,441 |
| Sep 17, 2026 | $28.66 | $28.72 | $28.42 | $28.42 | -1.39% | 2,039,008 |
| Sep 16, 2026 | $28.91 | $28.98 | $28.71 | $28.82 | -0.21% | 1,160,589 |
| Sep 15, 2026 | $28.85 | $28.97 | $28.83 | $28.88 | -0.28% | 2,588,949 |
| Sep 14, 2026 | $28.95 | $29.06 | $28.87 | $28.96 | +0.10% | 1,422,158 |
| Sep 11, 2026 | $29.20 | $29.20 | $28.83 | $28.93 | -1.33% | 1,330,669 |
| Sep 10, 2026 | $29.10 | $29.32 | $28.99 | $29.32 | +1.10% | 1,352,624 |
| Sep 9, 2026 | $29.21 | $29.21 | $28.97 | $29.00 | -0.45% | 1,539,903 |
| Sep 8, 2026 | $28.91 | $29.13 | $28.89 | $29.13 | +0.97% | 955,592 |
| Sep 4, 2026 | $29.04 | $29.08 | $28.85 | $28.85 | -0.83% | 989,741 |
| Sep 3, 2026 | $28.85 | $29.13 | $28.77 | $29.09 | -0.61% | 1,619,970 |
| Sep 2, 2026 | $29.12 | $29.44 | $29.12 | $29.27 | -0.75% | 3,172,366 |
| Sep 1, 2026 | $29.28 | $29.52 | $29.23 | $29.49 | +0.58% | 3,565,636 |
| Aug 31, 2026 | $29.09 | $29.36 | $29.04 | $29.32 | +0.45% | 2,299,511 |
| Aug 28, 2026 | $29.01 | $29.20 | $28.96 | $29.19 | +1.28% | 3,341,939 |
| Aug 27, 2026 | $28.63 | $28.92 | $28.59 | $28.82 | +0.80% | 2,506,605 |
| Aug 26, 2026 | $28.28 | $28.66 | $28.28 | $28.59 | +1.10% | 1,946,853 |
| Aug 25, 2026 | $28.03 | $28.30 | $27.97 | $28.28 | -0.07% | 1,066,152 |
| Aug 24, 2026 | $28.33 | $28.34 | $28.17 | $28.30 | -0.07% | 968,070 |
| Aug 21, 2026 | $28.36 | $28.36 | $28.14 | $28.32 | -0.21% | 1,068,010 |
| Aug 20, 2026 | $28.40 | $28.48 | $28.33 | $28.38 | +0.32% | 1,363,313 |
| Aug 19, 2026 | $28.15 | $28.40 | $28.15 | $28.29 | +0.93% | 740,789 |
| Aug 18, 2026 | $28.19 | $28.24 | $28.01 | $28.03 | -0.39% | 1,485,587 |
| Aug 17, 2026 | $27.86 | $28.16 | $27.85 | $28.14 | +1.33% | 867,179 |
| Aug 14, 2026 | $27.65 | $27.79 | $27.63 | $27.77 | +0.54% | 450,823 |
| Aug 13, 2026 | $27.77 | $27.82 | $27.59 | $27.62 | -0.79% | 484,452 |
| Aug 12, 2026 | $27.69 | $27.92 | $27.67 | $27.84 | +0.91% | 695,170 |
| Aug 11, 2026 | $27.75 | $27.75 | $27.56 | $27.59 | -0.83% | 480,197 |
| Aug 10, 2026 | $27.69 | $27.86 | $27.68 | $27.82 | +0.72% | 357,137 |
| Aug 7, 2026 | $27.48 | $27.69 | $27.47 | $27.62 | +0.69% | 412,516 |
| Aug 6, 2026 | $27.60 | $27.60 | $27.37 | $27.43 | -0.72% | 463,914 |
| Aug 5, 2026 | $27.66 | $27.81 | $27.52 | $27.63 | -0.11% | 2,092,148 |
| Aug 4, 2026 | $27.55 | $27.69 | $27.48 | $27.66 | -0.47% | 741,677 |
| Aug 3, 2026 | $27.51 | $27.81 | $27.49 | $27.79 | +1.02% | 481,895 |
| Jul 31, 2026 | $27.60 | $27.60 | $27.44 | $27.51 | +0.11% | 425,379 |
| Jul 30, 2026 | $27.61 | $27.67 | $27.46 | $27.48 | -0.04% | 1,299,240 |
| Jul 29, 2026 | $27.83 | $27.83 | $27.49 | $27.49 | -1.26% | 601,952 |
| Jul 28, 2026 | $27.63 | $27.96 | $27.63 | $27.84 | +0.80% | 1,035,980 |
| Jul 27, 2026 | $27.85 | $27.92 | $27.61 | $27.62 | -2.20% | 1,139,752 |
| Jul 24, 2026 | $28.12 | $28.36 | $28.06 | $28.24 | 0.00% | 529,572 |
| Jul 23, 2026 | $28.31 | $28.34 | $28.16 | $28.24 | +0.04% | 600,712 |
| Jul 22, 2026 | $28.20 | $28.30 | $28.15 | $28.23 | +0.28% | 647,714 |
| Jul 21, 2026 | $28.03 | $28.16 | $27.98 | $28.15 | +0.46% | 646,536 |
| Jul 20, 2026 | $27.98 | $28.08 | $27.90 | $28.02 | +0.65% | 713,463 |
| Jul 17, 2026 | $27.76 | $27.85 | $27.69 | $27.84 | +0.91% | 856,320 |
| Jul 16, 2026 | $27.82 | $27.83 | $27.56 | $27.59 | -1.39% | 645,394 |
| Jul 15, 2026 | $27.67 | $28.00 | $27.67 | $27.98 | +1.27% | 1,448,616 |
| Jul 14, 2026 | $27.63 | $27.68 | $27.55 | $27.63 | -0.32% | 602,538 |
| Jul 13, 2026 | $27.81 | $27.90 | $27.70 | $27.72 | -0.18% | 1,160,106 |
| Jul 10, 2026 | $27.65 | $27.81 | $27.50 | $27.77 | +0.22% | 1,459,167 |
| Jul 9, 2026 | $27.67 | $27.88 | $27.64 | $27.71 | +0.33% | 607,942 |
| Jul 8, 2026 | $27.64 | $27.69 | $27.53 | $27.62 | +0.25% | 682,031 |
| Jul 7, 2026 | $27.50 | $27.58 | $27.38 | $27.55 | +0.04% | 1,175,674 |
| Jul 6, 2026 | $27.18 | $27.59 | $27.15 | $27.54 | +2.99% | 1,314,090 |
| Jul 2, 2026 | $26.87 | $26.97 | $26.72 | $26.74 | -0.45% | 387,251 |
| Jul 1, 2026 | $26.74 | $26.92 | $26.74 | $26.86 | +0.71% | 517,903 |
| Jun 30, 2026 | $26.62 | $26.77 | $26.45 | $26.67 | +0.60% | 707,398 |
| Jun 29, 2026 | $26.74 | $26.74 | $26.48 | $26.51 | -1.08% | 2,364,431 |
| Jun 26, 2026 | $26.79 | $26.91 | $26.77 | $26.80 | -0.45% | 621,548 |
| Jun 25, 2026 | $26.63 | $26.94 | $26.60 | $26.92 | +1.36% | 1,356,811 |
| Jun 24, 2026 | $26.65 | $26.76 | $26.56 | $26.56 | -0.15% | 835,081 |
| Jun 23, 2026 | $26.62 | $26.73 | $26.58 | $26.60 | -0.19% | 1,704,993 |
| Jun 22, 2026 | $26.73 | $26.75 | $26.64 | $26.65 | +0.08% | 2,362,202 |
| Jun 18, 2026 | $26.75 | $26.75 | $26.58 | $26.63 | -0.78% | 1,040,952 |
| Jun 17, 2026 | $26.81 | $26.87 | $26.77 | $26.84 | +0.68% | 829,097 |
| Jun 16, 2026 | $26.46 | $26.73 | $26.45 | $26.66 | +1.06% | 797,156 |
| Jun 15, 2026 | $26.17 | $26.39 | $26.16 | $26.38 | +0.53% | 1,406,595 |
| Jun 12, 2026 | $26.31 | $26.36 | $26.24 | $26.24 | -0.23% | 811,664 |
| Jun 11, 2026 | $26.32 | $26.37 | $26.22 | $26.30 | -0.11% | 1,014,571 |
| Jun 10, 2026 | $26.38 | $26.42 | $26.31 | $26.33 | +0.19% | 737,833 |
| Jun 9, 2026 | $26.36 | $26.45 | $26.24 | $26.28 | -0.19% | 759,433 |
| Jun 8, 2026 | $26.42 | $26.52 | $26.31 | $26.33 | -0.27% | 1,259,522 |
| Jun 5, 2026 | $26.61 | $26.67 | $26.38 | $26.40 | -1.09% | 4,275,052 |
| Jun 4, 2026 | $26.81 | $26.87 | $26.62 | $26.69 | -0.63% | 1,354,370 |
| Jun 3, 2026 | $27.18 | $27.21 | $26.86 | $26.86 | -0.96% | 1,072,894 |
| Jun 2, 2026 | $27.24 | $27.24 | $27.06 | $27.12 | -0.44% | 1,658,260 |
| Jun 1, 2026 | $27.42 | $27.45 | $27.20 | $27.24 | -0.04% | 1,134,915 |
| May 29, 2026 | $27.55 | $27.55 | $27.19 | $27.25 | -1.20% | 1,825,527 |
| May 28, 2026 | $27.49 | $27.59 | $27.42 | $27.58 | +0.40% | 584,131 |
| May 27, 2026 | $27.37 | $27.53 | $27.33 | $27.47 | 0.00% | 1,313,821 |
| May 26, 2026 | $27.60 | $27.65 | $27.43 | $27.47 | -0.33% | 803,529 |
| May 22, 2026 | $27.64 | $27.69 | $27.49 | $27.56 | -0.18% | 917,699 |
| May 21, 2026 | $27.97 | $27.99 | $27.55 | $27.61 | -1.29% | 1,619,936 |
| May 20, 2026 | $28.16 | $28.16 | $27.89 | $27.97 | -1.10% | 1,094,138 |
| May 19, 2026 | $28.27 | $28.33 | $28.19 | $28.28 | +0.28% | 877,316 |
| May 18, 2026 | $28.13 | $28.27 | $28.11 | $28.20 | +1.33% | 1,713,454 |
| May 15, 2026 | $27.92 | $27.97 | $27.75 | $27.83 | -1.49% | 2,476,923 |
| May 14, 2026 | $28.33 | $28.38 | $28.17 | $28.25 | -1.67% | 1,221,173 |
| May 13, 2026 | $28.54 | $28.84 | $28.46 | $28.73 | +0.56% | 1,988,092 |
| May 12, 2026 | $28.41 | $28.62 | $28.35 | $28.57 | +0.85% | 1,863,124 |
| May 11, 2026 | $28.21 | $28.39 | $28.18 | $28.33 | +1.29% | 1,520,252 |
| May 8, 2026 | $27.89 | $28.00 | $27.84 | $27.97 | +0.61% | 604,010 |
| May 7, 2026 | $27.88 | $27.88 | $27.60 | $27.80 | -0.93% | 3,059,862 |
| May 6, 2026 | $28.13 | $28.13 | $27.94 | $28.06 | -1.09% | 2,013,438 |
| May 5, 2026 | $28.28 | $28.37 | $28.20 | $28.37 | +0.28% | 1,712,607 |
| May 4, 2026 | $28.16 | $28.33 | $28.11 | $28.29 | +0.64% | 2,656,004 |
| May 1, 2026 | $28.10 | $28.21 | $28.04 | $28.11 | +0.29% | 1,361,981 |
| Apr 30, 2026 | $28.00 | $28.08 | $27.93 | $28.03 | -0.28% | 1,796,309 |
| Apr 29, 2026 | $28.03 | $28.19 | $28.01 | $28.11 | +0.54% | 3,153,116 |
| Apr 28, 2026 | $27.75 | $27.97 | $27.64 | $27.96 | +1.41% | 2,719,960 |
| Apr 27, 2026 | $27.38 | $27.62 | $27.38 | $27.57 | +0.66% | 1,917,491 |
| Apr 24, 2026 | $27.37 | $27.41 | $27.30 | $27.39 | -0.04% | 1,182,690 |
| Apr 23, 2026 | $27.16 | $27.42 | $27.06 | $27.40 | +1.00% | 1,638,780 |
| Apr 22, 2026 | $27.26 | $27.31 | $27.11 | $27.13 | -0.15% | 1,047,026 |
| Apr 21, 2026 | $27.04 | $27.23 | $27.03 | $27.17 | +0.67% | 1,271,676 |
| Apr 20, 2026 | $27.00 | $27.14 | $26.98 | $26.99 | +0.26% | 1,101,321 |
| Apr 17, 2026 | $26.91 | $26.97 | $26.77 | $26.92 | -0.70% | 2,481,452 |
| Apr 16, 2026 | $27.25 | $27.28 | $27.10 | $27.11 | -0.22% | 1,419,614 |
| Apr 15, 2026 | $27.15 | $27.22 | $27.07 | $27.17 | +0.18% | 1,260,335 |
| Apr 14, 2026 | $27.03 | $27.14 | $26.99 | $27.12 | +0.71% | 1,616,913 |
| Apr 13, 2026 | $26.97 | $27.10 | $26.93 | $26.93 | +0.15% | 1,508,849 |
| Apr 10, 2026 | $26.92 | $26.95 | $26.84 | $26.89 | +0.07% | 561,551 |
| Apr 9, 2026 | $26.96 | $26.98 | $26.77 | $26.87 | 0.00% | 1,718,443 |
| Apr 8, 2026 | $26.91 | $26.95 | $26.80 | $26.87 | -0.52% | 2,181,905 |
| Apr 7, 2026 | $27.16 | $27.23 | $27.00 | $27.01 | -0.99% | 1,910,879 |
| Apr 6, 2026 | $27.20 | $27.30 | $27.14 | $27.28 | +0.44% | 1,678,067 |
| Apr 2, 2026 | $27.22 | $27.23 | $27.12 | $27.16 | +0.22% | 2,938,662 |
| Apr 1, 2026 | $27.13 | $27.16 | $26.96 | $27.10 | -0.81% | 2,251,956 |
| Mar 31, 2026 | $27.18 | $27.37 | $27.16 | $27.32 | +0.74% | 2,373,952 |
| Mar 30, 2026 | $27.13 | $27.27 | $27.10 | $27.12 | -0.18% | 1,428,901 |
| Mar 27, 2026 | $27.14 | $27.32 | $27.09 | $27.17 | +0.22% | 2,147,639 |
| Mar 26, 2026 | $26.94 | $27.14 | $26.90 | $27.11 | +0.56% | 1,592,641 |
| Mar 25, 2026 | $26.79 | $27.00 | $26.75 | $26.96 | +0.26% | 2,316,067 |
| Mar 24, 2026 | $26.78 | $26.96 | $26.77 | $26.89 | +0.19% | 1,830,195 |
| Mar 23, 2026 | $26.74 | $26.86 | $26.66 | $26.84 | -0.04% | 2,924,494 |
| Mar 20, 2026 | $26.85 | $26.93 | $26.79 | $26.85 | -0.44% | 1,556,950 |
| Mar 19, 2026 | $26.95 | $26.98 | $26.83 | $26.97 | +0.22% | 2,685,861 |
| Mar 18, 2026 | $26.63 | $26.92 | $26.61 | $26.91 | +1.09% | 2,616,998 |
| Mar 17, 2026 | $26.60 | $26.68 | $26.53 | $26.62 | +0.64% | 1,186,181 |
| Mar 16, 2026 | $26.71 | $26.76 | $26.44 | $26.45 | -1.12% | 2,304,320 |
| Mar 13, 2026 | $26.70 | $26.83 | $26.60 | $26.75 | 0.00% | 4,488,538 |
| Mar 12, 2026 | $26.81 | $26.87 | $26.71 | $26.75 | +0.19% | 2,332,991 |
| Mar 11, 2026 | $26.77 | $26.78 | $26.62 | $26.70 | +0.34% | 2,695,530 |
| Mar 10, 2026 | $26.59 | $26.64 | $26.47 | $26.61 | +0.23% | 752,367 |
| Mar 9, 2026 | $26.83 | $26.84 | $26.51 | $26.55 | -0.60% | 1,904,499 |
| Mar 6, 2026 | $26.61 | $26.76 | $26.57 | $26.71 | +1.14% | 3,532,722 |
| Mar 5, 2026 | $26.19 | $26.42 | $26.16 | $26.41 | +1.11% | 1,283,605 |
| Mar 4, 2026 | $25.99 | $26.12 | $25.99 | $26.12 | +0.38% | 260,021 |
| Mar 3, 2026 | $26.05 | $26.07 | $25.86 | $26.02 | +0.12% | 632,278 |
| Mar 2, 2026 | $26.04 | $26.05 | $25.91 | $25.99 | -0.12% | 249,688 |
| Feb 27, 2026 | $26.10 | $26.14 | $25.97 | $26.02 | -0.12% | 193,382 |
| Feb 26, 2026 | $26.15 | $26.15 | $25.97 | $26.05 | -0.27% | 313,652 |
| Feb 25, 2026 | $26.01 | $26.14 | $25.96 | $26.12 | +0.42% | 236,808 |
| Feb 24, 2026 | $25.92 | $26.04 | $25.92 | $26.01 | +0.15% | 197,245 |
| Feb 23, 2026 | $25.93 | $26.11 | $25.93 | $25.97 | -0.23% | 338,382 |
| Feb 20, 2026 | $25.98 | $26.06 | $25.86 | $26.03 | +0.50% | 359,593 |
| Feb 19, 2026 | $25.75 | $25.92 | $25.73 | $25.90 | +0.23% | 935,253 |
| Feb 18, 2026 | $25.76 | $25.84 | $25.74 | $25.84 | +0.51% | 256,006 |
| Feb 17, 2026 | $25.64 | $25.77 | $25.61 | $25.71 | -0.31% | 175,915 |
| Feb 13, 2026 | $25.85 | $25.86 | $25.73 | $25.79 | -0.39% | 179,158 |
| Feb 12, 2026 | $25.87 | $25.92 | $25.79 | $25.89 | +0.27% | 264,985 |
| Feb 11, 2026 | $25.77 | $25.86 | $25.70 | $25.82 | +0.35% | 149,771 |
| Feb 10, 2026 | $25.75 | $25.79 | $25.71 | $25.73 | -0.08% | 255,917 |
| Feb 9, 2026 | $25.75 | $25.79 | $25.71 | $25.75 | -0.08% | 141,915 |
| Feb 6, 2026 | $25.79 | $25.90 | $25.68 | $25.77 | 0.00% | 406,472 |
| Feb 5, 2026 | $25.74 | $25.83 | $25.55 | $25.77 | +0.23% | 378,647 |
| Feb 4, 2026 | $25.67 | $25.93 | $25.65 | $25.71 | -0.16% | 197,968 |
| Feb 3, 2026 | $25.71 | $25.76 | $25.68 | $25.75 | +0.39% | 245,747 |
| Feb 2, 2026 | $25.55 | $25.65 | $25.54 | $25.65 | -0.04% | 195,959 |
| Jan 30, 2026 | $25.81 | $25.81 | $25.56 | $25.66 | -0.81% | 305,141 |
| Jan 29, 2026 | $25.94 | $26.01 | $25.82 | $25.87 | -0.04% | 322,884 |
| Jan 28, 2026 | $25.87 | $25.92 | $25.83 | $25.88 | +0.15% | 210,642 |
| Jan 27, 2026 | $25.86 | $25.86 | $25.80 | $25.84 | +0.31% | 197,024 |
| Jan 26, 2026 | $25.79 | $25.84 | $25.72 | $25.76 | +0.08% | 296,676 |
| Jan 23, 2026 | $25.61 | $25.77 | $25.59 | $25.74 | +0.55% | 207,474 |
| Jan 22, 2026 | $25.62 | $25.65 | $25.58 | $25.60 | +0.20% | 213,473 |
| Jan 21, 2026 | $25.57 | $25.60 | $25.50 | $25.55 | +0.24% | 224,344 |
| Jan 20, 2026 | $25.51 | $25.58 | $25.49 | $25.49 | -0.43% | 218,125 |
| Jan 16, 2026 | $25.69 | $25.70 | $25.56 | $25.60 | +0.04% | 229,181 |
| Jan 15, 2026 | $25.52 | $25.63 | $25.52 | $25.59 | +0.31% | 265,220 |
| Jan 14, 2026 | $25.57 | $25.62 | $25.48 | $25.51 | -0.23% | 366,117 |
| Jan 13, 2026 | $25.56 | $25.65 | $25.55 | $25.57 | -0.23% | 240,789 |
| Jan 12, 2026 | $25.81 | $25.91 | $25.57 | $25.63 | -0.58% | 387,823 |
| Jan 9, 2026 | $25.95 | $25.96 | $25.75 | $25.78 | -0.88% | 312,340 |
| Jan 8, 2026 | $25.96 | $26.05 | $25.96 | $26.01 | +0.39% | 259,983 |
| Jan 7, 2026 | $25.95 | $25.95 | $25.88 | $25.91 | +0.27% | 190,882 |
| Jan 6, 2026 | $25.83 | $25.92 | $25.81 | $25.84 | +0.08% | 276,485 |
| Jan 5, 2026 | $25.67 | $25.85 | $25.67 | $25.82 | +1.02% | 372,353 |
| Jan 2, 2026 | $25.50 | $25.57 | $25.43 | $25.56 | +0.16% | 307,631 |
| Dec 31, 2025 | $25.61 | $25.64 | $25.52 | $25.52 | -0.20% | 677,191 |
| Dec 30, 2025 | $25.60 | $25.63 | $25.55 | $25.57 | -0.31% | 177,074 |
| Dec 29, 2025 | $25.70 | $25.74 | $25.65 | $25.65 | -0.04% | 171,894 |
| Dec 26, 2025 | $25.67 | $25.71 | $25.64 | $25.66 | +0.04% | 316,781 |
| Dec 24, 2025 | $25.56 | $25.67 | $25.54 | $25.65 | +0.67% | 152,888 |
| Dec 23, 2025 | $25.48 | $25.53 | $25.47 | $25.48 | +0.16% | 170,764 |
| Dec 22, 2025 | $25.45 | $25.50 | $25.40 | $25.44 | -2.90% | 385,744 |
| Dec 19, 2025 | $26.14 | $26.25 | $26.13 | $26.20 | +0.19% | 186,217 |
| Dec 18, 2025 | $26.13 | $26.18 | $26.09 | $26.15 | -0.19% | 131,325 |
| Dec 17, 2025 | $26.28 | $26.28 | $26.17 | $26.20 | -0.19% | 58,683 |
| Dec 16, 2025 | $26.32 | $26.34 | $26.22 | $26.25 | -0.34% | 126,152 |
| Dec 15, 2025 | $26.40 | $26.40 | $26.26 | $26.34 | -0.68% | 191,815 |
| Dec 12, 2025 | $26.62 | $26.62 | $26.48 | $26.52 | -0.45% | 274,022 |
| Dec 11, 2025 | $26.55 | $26.67 | $26.55 | $26.64 | +0.57% | 377,653 |
| Dec 10, 2025 | $26.44 | $26.52 | $26.42 | $26.49 | +0.34% | 166,494 |
| Dec 9, 2025 | $26.39 | $26.47 | $26.35 | $26.40 | 0.00% | 128,127 |
| Dec 8, 2025 | $26.47 | $26.51 | $26.36 | $26.40 | -0.45% | 424,439 |
| Dec 5, 2025 | $26.49 | $26.57 | $26.44 | $26.52 | +0.23% | 128,148 |
| Dec 4, 2025 | $26.37 | $26.49 | $26.36 | $26.46 | +0.30% | 98,476 |
| Dec 3, 2025 | $26.42 | $26.44 | $26.33 | $26.38 | -0.11% | 85,514 |
| Dec 2, 2025 | $26.29 | $26.49 | $26.29 | $26.41 | +0.46% | 196,284 |
| Dec 1, 2025 | $26.32 | $26.37 | $26.27 | $26.29 | -0.49% | 251,350 |
| Nov 28, 2025 | $26.18 | $26.43 | $26.18 | $26.42 | +1.11% | 115,824 |
| Nov 26, 2025 | $25.90 | $26.17 | $25.90 | $26.13 | +1.08% | 152,988 |
| Nov 25, 2025 | $25.67 | $25.91 | $25.67 | $25.85 | +0.66% | 339,176 |
| Nov 24, 2025 | $25.58 | $25.79 | $25.55 | $25.68 | -0.77% | 229,614 |
| Nov 21, 2025 | $25.81 | $25.93 | $25.65 | $25.88 | -0.23% | 546,838 |
| Nov 20, 2025 | $26.25 | $26.25 | $25.93 | $25.94 | -0.57% | 234,103 |
| Nov 19, 2025 | $26.31 | $26.33 | $26.07 | $26.09 | -1.17% | 209,472 |
| Nov 18, 2025 | $26.45 | $26.50 | $26.37 | $26.40 | -0.11% | 87,803 |
| Nov 17, 2025 | $26.12 | $26.44 | $26.12 | $26.43 | +1.30% | 268,655 |
| Nov 14, 2025 | $26.18 | $26.34 | $26.07 | $26.09 | -0.57% | 208,112 |
| Nov 13, 2025 | $26.39 | $26.41 | $26.22 | $26.24 | -0.61% | 172,329 |
| Nov 12, 2025 | $26.42 | $26.43 | $26.34 | $26.40 | -0.53% | 121,838 |
| Nov 11, 2025 | $26.54 | $26.61 | $26.51 | $26.54 | -0.26% | 133,548 |
| Nov 10, 2025 | $26.23 | $26.64 | $26.18 | $26.61 | +1.56% | 212,217 |
| Nov 7, 2025 | $26.17 | $26.21 | $26.06 | $26.20 | +0.34% | 118,021 |
| Nov 6, 2025 | $26.34 | $26.35 | $26.06 | $26.11 | -1.66% | 296,612 |
| Nov 5, 2025 | $26.75 | $26.76 | $26.54 | $26.55 | -0.38% | 133,160 |
| Nov 4, 2025 | $26.82 | $26.87 | $26.61 | $26.65 | -1.00% | 153,497 |
| Nov 3, 2025 | $26.56 | $26.94 | $26.55 | $26.92 | – | 183,925 |
Seasonality
DBA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.0% | 0.4% | 0.8% | 1.3% | 0.1% | -2.2% | 0.4% | 1.1% | -0.1% | -0.1% | 1.2% | 1.0% |
| Months up | 8 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 2 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 6 of 9 |
| 2026 | 0.5% | 1.4% | 5.0% | 2.6% | -2.8% | -2.1% | 3.1% | 6.6% | -4.0% | -4.4% | -1.3% | |
| 2025 | 3.8% | -4.0% | -0.6% | 1.8% | -0.4% | -2.1% | -1.0% | 7.2% | -3.6% | -1.5% | 0.2% | 0.1% |
| 2024 | 4.3% | 2.5% | 11.6% | -0.5% | 2.0% | -5.3% | -0.3% | 4.8% | 4.9% | -2.3% | 4.9% | 3.4% |
| 2023 | 0.4% | -0.2% | 1.2% | 2.5% | -2.3% | 3.0% | 4.1% | -0.9% | -1.5% | 2.8% | 1.2% | -2.7% |
| 2022 | 2.2% | 3.7% | 4.5% | 0.9% | -0.4% | -7.3% | -0.9% | 2.2% | -3.0% | -0.9% | 1.1% | 1.0% |
| 2021 | 1.5% | 5.6% | -2.1% | 8.6% | 1.0% | 0.2% | 0.1% | 2.6% | -0.1% | 0.9% | 0.4% | 2.0% |
| 2020 | -5.5% | -2.6% | -7.7% | -2.7% | -0.2% | -1.1% | 5.0% | 3.9% | 0.0% | -1.3% | 6.9% | 3.7% |
| 2019 | -0.1% | -2.8% | 0.2% | -2.5% | 3.5% | -0.3% | -3.8% | -6.0% | 5.9% | 0.5% | 1.3% | 4.1% |
| 2018 | 0.4% | 1.8% | -1.9% | 2.3% | -0.2% | -6.1% | -2.8% | -2.7% | -0.9% | 3.0% | -0.7% | -1.0% |
| 2017 | 2.2% | -1.0% | -2.1% | -0.2% | 1.2% | -0.7% | 0.4% | -6.5% | 1.8% | 2.4% | -1.9% | -1.7% |
See a number that looks wrong?