Historical Data: DBA
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-05-30 | 26.62 | 26.75 | 26.62 | 26.70 | 261211 | 0.49% |
| >>> | 2025-05-29 | 26.59 | 26.59 | 26.47 | 26.57 | 253390 | -0.56% |
| >>> | 2025-05-28 | 26.88 | 26.88 | 26.71 | 26.72 | 228519 | -1.07% |
| >>> | 2025-05-27 | 27.15 | 27.19 | 26.94 | 27.01 | 269466 | -0.48% |
| >>> | 2025-05-23 | 27.08 | 27.19 | 27.02 | 27.14 | 237498 | -0.95% |
| >>> | 2025-05-22 | 27.46 | 27.51 | 27.36 | 27.40 | 246509 | -1.01% |
| >>> | 2025-05-21 | 27.72 | 27.84 | 27.54 | 27.68 | 449926 | 0.11% |
| >>> | 2025-05-20 | 27.71 | 27.71 | 27.52 | 27.65 | 179352 | 0.25% |
| >>> | 2025-05-19 | 27.38 | 27.59 | 27.38 | 27.58 | 414869 | 0.88% |
| >>> | 2025-05-16 | 27.43 | 27.50 | 27.19 | 27.34 | 358276 | -0.22% |
| >>> | 2025-05-15 | 27.10 | 27.42 | 26.95 | 27.40 | 231848 | 0.62% |
| >>> | 2025-05-14 | 27.32 | 27.35 | 27.19 | 27.23 | 173594 | -0.55% |
| >>> | 2025-05-13 | 27.13 | 27.45 | 27.13 | 27.38 | 315279 | 1.44% |
| >>> | 2025-05-12 | 26.99 | 27.04 | 26.95 | 26.99 | 210138 | -0.11% |
| >>> | 2025-05-09 | 27.08 | 27.16 | 26.92 | 27.02 | 180723 | 0.41% |
| >>> | 2025-05-08 | 26.73 | 26.93 | 26.73 | 26.91 | 196503 | 0.15% |
| >>> | 2025-05-07 | 26.92 | 26.99 | 26.81 | 26.87 | 154973 | -0.04% |
| >>> | 2025-05-06 | 26.82 | 26.97 | 26.79 | 26.88 | 325959 | 0.64% |
| >>> | 2025-05-05 | 26.82 | 26.84 | 26.64 | 26.71 | 547872 | -0.56% |
| >>> | 2025-05-02 | 26.93 | 26.99 | 26.77 | 26.86 | 188500 | 0.9% |
| >>> | 2025-05-01 | 26.66 | 26.72 | 26.51 | 26.62 | 334951 | -0.71% |
| >>> | 2025-04-30 | 26.80 | 26.94 | 26.75 | 26.81 | 537758 | -0.63% |
| >>> | 2025-04-29 | 27.23 | 27.28 | 26.96 | 26.98 | 204184 | -1.14% |
| >>> | 2025-04-28 | 27.27 | 27.31 | 27.02 | 27.29 | 318410 | -0.69% |
| >>> | 2025-04-25 | 27.45 | 27.53 | 27.39 | 27.48 | 269932 | 0.84% |
| >>> | 2025-04-24 | 27.10 | 27.31 | 27.09 | 27.25 | 279530 | 1.04% |
| >>> | 2025-04-23 | 26.94 | 27.06 | 26.86 | 26.97 | 301004 | -0.04% |
| >>> | 2025-04-22 | 26.79 | 27.01 | 26.74 | 26.98 | 330086 | 1.31% |
| >>> | 2025-04-21 | 26.82 | 26.88 | 26.57 | 26.63 | 431851 | -0.08% |
| >>> | 2025-04-17 | 26.67 | 26.76 | 26.62 | 26.65 | 257061 | 0.49% |
| >>> | 2025-04-16 | 26.29 | 26.55 | 26.29 | 26.52 | 373015 | 1.45% |
| >>> | 2025-04-15 | 26.21 | 26.24 | 26.13 | 26.14 | 258127 | -0.53% |
| >>> | 2025-04-14 | 26.26 | 26.36 | 26.17 | 26.28 | 181573 | -0.11% |
| >>> | 2025-04-11 | 25.98 | 26.34 | 25.98 | 26.31 | 560534 | 2.14% |
| >>> | 2025-04-10 | 25.86 | 25.94 | 25.69 | 25.76 | 297861 | -1.0% |
| >>> | 2025-04-09 | 25.37 | 26.05 | 25.29 | 26.02 | 658676 | 2.97% |
| >>> | 2025-04-08 | 25.77 | 25.83 | 25.27 | 25.27 | 481717 | -0.79% |
| >>> | 2025-04-07 | 25.85 | 26.23 | 25.46 | 25.47 | 782628 | -2.56% |
| >>> | 2025-04-04 | 26.55 | 26.55 | 26.04 | 26.14 | 803035 | -3.11% |
| >>> | 2025-04-03 | 26.89 | 27.18 | 26.83 | 26.98 | 545275 | -0.74% |
| >>> | 2025-04-02 | 26.88 | 27.22 | 26.86 | 27.18 | 290599 | 0.93% |
| >>> | 2025-04-01 | 26.51 | 26.94 | 26.49 | 26.93 | 413291 | 2.24% |
| >>> | 2025-03-31 | 26.45 | 26.46 | 26.31 | 26.34 | 212581 | -0.49% |
| >>> | 2025-03-28 | 26.39 | 26.47 | 26.29 | 26.47 | 83991 | 0.15% |
| >>> | 2025-03-27 | 26.45 | 26.48 | 26.26 | 26.43 | 182466 | -0.53% |
| >>> | 2025-03-26 | 26.68 | 26.69 | 26.55 | 26.57 | 124715 | -0.75% |
| >>> | 2025-03-25 | 26.71 | 26.80 | 26.65 | 26.77 | 120683 | 0.34% |
| >>> | 2025-03-24 | 26.80 | 26.80 | 26.65 | 26.68 | 345114 | -0.22% |
| >>> | 2025-03-21 | 26.80 | 26.83 | 26.68 | 26.74 | 206329 | -0.59% |
| >>> | 2025-03-20 | 26.77 | 27.03 | 26.77 | 26.90 | 245952 | 0.19% |
| >>> | 2025-03-19 | 26.86 | 26.97 | 26.84 | 26.85 | 246534 | -0.04% |
| >>> | 2025-03-18 | 26.95 | 27.00 | 26.79 | 26.86 | 243538 | 0.0% |
| >>> | 2025-03-17 | 26.66 | 26.86 | 26.66 | 26.86 | 170170 | 1.51% |
| >>> | 2025-03-14 | 26.42 | 26.49 | 26.31 | 26.46 | 286427 | -0.6% |
| >>> | 2025-03-13 | 26.70 | 26.74 | 26.61 | 26.62 | 205839 | 0.15% |
| >>> | 2025-03-12 | 26.56 | 26.63 | 26.51 | 26.58 | 350893 | -0.23% |
| >>> | 2025-03-11 | 26.63 | 26.75 | 26.61 | 26.64 | 181461 | 0.04% |
| >>> | 2025-03-10 | 26.63 | 26.75 | 26.51 | 26.63 | 375627 | 0.49% |
| >>> | 2025-03-07 | 26.35 | 26.53 | 26.33 | 26.50 | 401353 | 0.8% |
| >>> | 2025-03-06 | 26.13 | 26.37 | 26.04 | 26.29 | 713955 | -0.38% |
| >>> | 2025-03-05 | 26.45 | 26.49 | 26.22 | 26.39 | 514758 | 0.76% |
| >>> | 2025-03-04 | 25.95 | 26.26 | 25.86 | 26.19 | 859386 | 0.54% |
| >>> | 2025-03-03 | 26.31 | 26.35 | 25.99 | 26.05 | 779027 | -1.66% |
| >>> | 2025-02-28 | 26.81 | 26.81 | 26.45 | 26.49 | 468968 | -1.19% |
| >>> | 2025-02-27 | 26.97 | 26.98 | 26.77 | 26.81 | 313062 | -1.14% |
| >>> | 2025-02-26 | 27.09 | 27.19 | 27.09 | 27.12 | 148375 | 0.22% |
| >>> | 2025-02-25 | 26.96 | 27.08 | 26.84 | 27.06 | 382671 | 0.11% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice