Historical Data: DBA
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-08-03 | 27.51 | 27.81 | 27.49 | 27.79 | 477738.0 | 1.02% |
| >>> | 2026-07-31 | 27.60 | 27.60 | 27.44 | 27.51 | 425400.0 | 0.11% |
| >>> | 2026-07-30 | 27.61 | 27.67 | 27.46 | 27.48 | 1299200.0 | -0.04% |
| >>> | 2026-07-29 | 27.83 | 27.83 | 27.49 | 27.49 | 601900.0 | -1.26% |
| >>> | 2026-07-28 | 27.63 | 27.96 | 27.63 | 27.84 | 1036000.0 | 0.8% |
| >>> | 2026-07-27 | 27.85 | 27.92 | 27.61 | 27.62 | 1139400.0 | -2.2% |
| >>> | 2026-07-24 | 28.12 | 28.36 | 28.06 | 28.24 | 529600.0 | 0.0% |
| >>> | 2026-07-23 | 28.31 | 28.34 | 28.16 | 28.24 | 600700.0 | 0.04% |
| >>> | 2026-07-22 | 28.20 | 28.30 | 28.15 | 28.23 | 647600.0 | 0.28% |
| >>> | 2026-07-21 | 28.03 | 28.16 | 27.98 | 28.15 | 646400.0 | 0.46% |
| >>> | 2026-07-20 | 27.98 | 28.08 | 27.90 | 28.02 | 713400.0 | 0.65% |
| >>> | 2026-07-17 | 27.76 | 27.85 | 27.69 | 27.84 | 856300.0 | 0.91% |
| >>> | 2026-07-16 | 27.82 | 27.83 | 27.56 | 27.59 | 645400.0 | -1.39% |
| >>> | 2026-07-15 | 27.67 | 28.00 | 27.67 | 27.98 | 1448600.0 | 1.27% |
| >>> | 2026-07-14 | 27.63 | 27.68 | 27.55 | 27.63 | 602500.0 | -0.32% |
| >>> | 2026-07-13 | 27.81 | 27.90 | 27.70 | 27.72 | 1160000.0 | -0.18% |
| >>> | 2026-07-10 | 27.65 | 27.81 | 27.50 | 27.77 | 1459200.0 | 0.22% |
| >>> | 2026-07-09 | 27.67 | 27.88 | 27.64 | 27.71 | 607900.0 | 0.33% |
| >>> | 2026-07-08 | 27.64 | 27.69 | 27.53 | 27.62 | 681800.0 | 0.25% |
| >>> | 2026-07-07 | 27.50 | 27.58 | 27.38 | 27.55 | 1175500.0 | 0.04% |
| >>> | 2026-07-06 | 27.18 | 27.59 | 27.15 | 27.54 | 1314100.0 | 2.99% |
| >>> | 2026-07-02 | 26.87 | 26.97 | 26.72 | 26.74 | 387300.0 | -0.45% |
| >>> | 2026-07-01 | 26.74 | 26.92 | 26.74 | 26.86 | 517900.0 | 0.71% |
| >>> | 2026-06-30 | 26.62 | 26.77 | 26.45 | 26.67 | 707400.0 | 0.6% |
| >>> | 2026-06-29 | 26.74 | 26.74 | 26.48 | 26.51 | 2364400.0 | -1.08% |
| >>> | 2026-06-26 | 26.79 | 26.91 | 26.77 | 26.80 | 621100.0 | -0.45% |
| >>> | 2026-06-25 | 26.63 | 26.94 | 26.60 | 26.92 | 1352800.0 | 1.36% |
| >>> | 2026-06-24 | 26.65 | 26.76 | 26.56 | 26.56 | 834700.0 | -0.15% |
| >>> | 2026-06-23 | 26.62 | 26.73 | 26.58 | 26.60 | 1704800.0 | -0.19% |
| >>> | 2026-06-22 | 26.73 | 26.75 | 26.64 | 26.65 | 2362200.0 | 0.08% |
| >>> | 2026-06-18 | 26.75 | 26.75 | 26.58 | 26.63 | 1040900.0 | -0.78% |
| >>> | 2026-06-17 | 26.81 | 26.87 | 26.77 | 26.84 | 829100.0 | 0.68% |
| >>> | 2026-06-16 | 26.46 | 26.73 | 26.45 | 26.66 | 797200.0 | 1.06% |
| >>> | 2026-06-15 | 26.17 | 26.39 | 26.16 | 26.38 | 1406500.0 | 0.53% |
| >>> | 2026-06-12 | 26.31 | 26.36 | 26.24 | 26.24 | 811600.0 | -0.23% |
| >>> | 2026-06-11 | 26.32 | 26.37 | 26.22 | 26.30 | 1014300.0 | -0.11% |
| >>> | 2026-06-10 | 26.38 | 26.42 | 26.31 | 26.33 | 737800.0 | 0.19% |
| >>> | 2026-06-09 | 26.36 | 26.45 | 26.24 | 26.28 | 759400.0 | -0.19% |
| >>> | 2026-06-08 | 26.42 | 26.52 | 26.31 | 26.33 | 1259500.0 | -0.27% |
| >>> | 2026-06-05 | 26.61 | 26.67 | 26.38 | 26.40 | 4275100.0 | -1.09% |
| >>> | 2026-06-04 | 26.81 | 26.87 | 26.62 | 26.69 | 1354000.0 | -0.63% |
| >>> | 2026-06-03 | 27.18 | 27.21 | 26.86 | 26.86 | 1072900.0 | -0.96% |
| >>> | 2026-06-02 | 27.24 | 27.24 | 27.06 | 27.12 | 1658300.0 | -0.44% |
| >>> | 2026-06-01 | 27.42 | 27.45 | 27.20 | 27.24 | 1134900.0 | -0.04% |
| >>> | 2026-05-29 | 27.55 | 27.55 | 27.19 | 27.25 | 1825400.0 | -1.2% |
| >>> | 2026-05-28 | 27.49 | 27.59 | 27.42 | 27.58 | 583300.0 | 0.4% |
| >>> | 2026-05-27 | 27.37 | 27.53 | 27.33 | 27.47 | 1309600.0 | 0.0% |
| >>> | 2026-05-26 | 27.60 | 27.65 | 27.43 | 27.47 | 801900.0 | -0.33% |
| >>> | 2026-05-22 | 27.64 | 27.69 | 27.49 | 27.56 | 917100.0 | -0.18% |
| >>> | 2026-05-21 | 27.97 | 27.99 | 27.55 | 27.61 | 1619500.0 | -1.29% |
| >>> | 2026-05-20 | 28.16 | 28.16 | 27.89 | 27.97 | 1094000.0 | -1.1% |
| >>> | 2026-05-19 | 28.27 | 28.33 | 28.19 | 28.28 | 877300.0 | 0.28% |
| >>> | 2026-05-18 | 28.13 | 28.27 | 28.11 | 28.20 | 1713500.0 | 1.33% |
| >>> | 2026-05-15 | 27.92 | 27.97 | 27.75 | 27.83 | 2476600.0 | -1.49% |
| >>> | 2026-05-14 | 28.33 | 28.38 | 28.17 | 28.25 | 1221200.0 | -1.67% |
| >>> | 2026-05-13 | 28.54 | 28.84 | 28.46 | 28.73 | 1988100.0 | 0.56% |
| >>> | 2026-05-12 | 28.41 | 28.62 | 28.35 | 28.57 | 1863100.0 | 0.85% |
| >>> | 2026-05-11 | 28.21 | 28.39 | 28.18 | 28.33 | 1520300.0 | 1.29% |
| >>> | 2026-05-08 | 27.89 | 28.00 | 27.84 | 27.97 | 604000.0 | 0.61% |
| >>> | 2026-05-07 | 27.88 | 27.88 | 27.60 | 27.80 | 3059900.0 | -0.93% |
| >>> | 2026-05-06 | 28.13 | 28.13 | 27.94 | 28.06 | 2013400.0 | -1.09% |
| >>> | 2026-05-05 | 28.28 | 28.37 | 28.20 | 28.37 | 1712600.0 | 0.28% |
| >>> | 2026-05-04 | 28.16 | 28.33 | 28.11 | 28.29 | 2656000.0 | 0.64% |
| >>> | 2026-05-01 | 28.10 | 28.21 | 28.04 | 28.11 | 1362000.0 | 0.29% |
| >>> | 2026-04-30 | 28.00 | 28.08 | 27.93 | 28.03 | 1796300.0 | -0.28% |
| >>> | 2026-04-29 | 28.03 | 28.19 | 28.01 | 28.11 | 3153100.0 | 0.54% |
| >>> | 2026-04-28 | 27.75 | 27.97 | 27.64 | 27.96 | 2720000.0 | 1.41% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice