Historical Data: DBA
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-03-20 | 26.85 | 26.92 | 26.79 | 26.85 | 1517343.0 | -0.44% |
| >>> | 2026-03-19 | 26.95 | 26.98 | 26.83 | 26.97 | 2685900.0 | 0.22% |
| >>> | 2026-03-18 | 26.63 | 26.92 | 26.61 | 26.91 | 2617000.0 | 1.09% |
| >>> | 2026-03-17 | 26.60 | 26.68 | 26.53 | 26.62 | 1186200.0 | 0.64% |
| >>> | 2026-03-16 | 26.71 | 26.76 | 26.44 | 26.45 | 2304300.0 | -1.12% |
| >>> | 2026-03-13 | 26.70 | 26.83 | 26.60 | 26.75 | 4488500.0 | 0.0% |
| >>> | 2026-03-12 | 26.81 | 26.87 | 26.71 | 26.75 | 2333000.0 | 0.19% |
| >>> | 2026-03-11 | 26.77 | 26.78 | 26.62 | 26.70 | 2688500.0 | 0.34% |
| >>> | 2026-03-10 | 26.59 | 26.64 | 26.47 | 26.61 | 752000.0 | 0.23% |
| >>> | 2026-03-09 | 26.83 | 26.84 | 26.51 | 26.55 | 1904500.0 | -0.6% |
| >>> | 2026-03-06 | 26.61 | 26.76 | 26.57 | 26.71 | 3532700.0 | 1.14% |
| >>> | 2026-03-05 | 26.19 | 26.42 | 26.16 | 26.41 | 1279600.0 | 1.11% |
| >>> | 2026-03-04 | 25.99 | 26.12 | 25.99 | 26.12 | 259800.0 | 0.38% |
| >>> | 2026-03-03 | 26.05 | 26.07 | 25.86 | 26.02 | 632100.0 | 0.12% |
| >>> | 2026-03-02 | 26.04 | 26.05 | 25.91 | 25.99 | 249600.0 | -0.12% |
| >>> | 2026-02-27 | 26.10 | 26.14 | 25.97 | 26.02 | 193400.0 | -0.12% |
| >>> | 2026-02-26 | 26.15 | 26.15 | 25.97 | 26.05 | 313400.0 | -0.27% |
| >>> | 2026-02-25 | 26.01 | 26.14 | 25.96 | 26.12 | 236800.0 | 0.42% |
| >>> | 2026-02-24 | 25.92 | 26.04 | 25.92 | 26.01 | 197200.0 | 0.15% |
| >>> | 2026-02-23 | 25.93 | 26.11 | 25.93 | 25.97 | 338400.0 | -0.23% |
| >>> | 2026-02-20 | 25.98 | 26.06 | 25.86 | 26.03 | 359600.0 | 0.5% |
| >>> | 2026-02-19 | 25.75 | 25.92 | 25.73 | 25.90 | 935100.0 | 0.23% |
| >>> | 2026-02-18 | 25.76 | 25.84 | 25.74 | 25.84 | 256000.0 | 0.51% |
| >>> | 2026-02-17 | 25.64 | 25.77 | 25.61 | 25.71 | 175900.0 | -0.31% |
| >>> | 2026-02-13 | 25.85 | 25.86 | 25.73 | 25.79 | 179100.0 | -0.39% |
| >>> | 2026-02-12 | 25.87 | 25.92 | 25.79 | 25.89 | 264900.0 | 0.27% |
| >>> | 2026-02-11 | 25.77 | 25.86 | 25.70 | 25.82 | 149800.0 | 0.35% |
| >>> | 2026-02-10 | 25.75 | 25.79 | 25.71 | 25.73 | 255900.0 | -0.08% |
| >>> | 2026-02-09 | 25.75 | 25.79 | 25.71 | 25.75 | 141900.0 | -0.08% |
| >>> | 2026-02-06 | 25.79 | 25.90 | 25.68 | 25.77 | 406500.0 | 0.0% |
| >>> | 2026-02-05 | 25.74 | 25.83 | 25.55 | 25.77 | 378600.0 | 0.23% |
| >>> | 2026-02-04 | 25.67 | 25.93 | 25.65 | 25.71 | 197900.0 | -0.16% |
| >>> | 2026-02-03 | 25.71 | 25.76 | 25.68 | 25.75 | 245700.0 | 0.39% |
| >>> | 2026-02-02 | 25.55 | 25.65 | 25.54 | 25.65 | 196000.0 | -0.04% |
| >>> | 2026-01-30 | 25.81 | 25.81 | 25.56 | 25.66 | 305100.0 | -0.81% |
| >>> | 2026-01-29 | 25.94 | 26.01 | 25.82 | 25.87 | 322900.0 | -0.04% |
| >>> | 2026-01-28 | 25.87 | 25.92 | 25.83 | 25.88 | 210300.0 | 0.15% |
| >>> | 2026-01-27 | 25.86 | 25.86 | 25.80 | 25.84 | 197000.0 | 0.31% |
| >>> | 2026-01-26 | 25.79 | 25.84 | 25.72 | 25.76 | 296700.0 | 0.08% |
| >>> | 2026-01-23 | 25.61 | 25.77 | 25.59 | 25.74 | 207200.0 | 0.55% |
| >>> | 2026-01-22 | 25.62 | 25.65 | 25.58 | 25.60 | 213500.0 | 0.2% |
| >>> | 2026-01-21 | 25.57 | 25.60 | 25.50 | 25.55 | 224300.0 | 0.24% |
| >>> | 2026-01-20 | 25.51 | 25.58 | 25.49 | 25.49 | 218100.0 | -0.43% |
| >>> | 2026-01-16 | 25.69 | 25.70 | 25.56 | 25.60 | 229000.0 | 0.04% |
| >>> | 2026-01-15 | 25.52 | 25.63 | 25.52 | 25.59 | 265200.0 | 0.31% |
| >>> | 2026-01-14 | 25.57 | 25.62 | 25.48 | 25.51 | 366000.0 | -0.23% |
| >>> | 2026-01-13 | 25.56 | 25.65 | 25.55 | 25.57 | 240700.0 | -0.23% |
| >>> | 2026-01-12 | 25.81 | 25.91 | 25.57 | 25.63 | 387800.0 | -0.58% |
| >>> | 2026-01-09 | 25.95 | 25.96 | 25.75 | 25.78 | 312300.0 | -0.88% |
| >>> | 2026-01-08 | 25.96 | 26.05 | 25.96 | 26.01 | 260000.0 | 0.39% |
| >>> | 2026-01-07 | 25.95 | 25.95 | 25.88 | 25.91 | 190900.0 | 0.27% |
| >>> | 2026-01-06 | 25.83 | 25.92 | 25.81 | 25.84 | 276500.0 | 0.08% |
| >>> | 2026-01-05 | 25.67 | 25.85 | 25.67 | 25.82 | 372400.0 | 1.02% |
| >>> | 2026-01-02 | 25.50 | 25.57 | 25.43 | 25.56 | 307600.0 | 0.16% |
| >>> | 2025-12-31 | 25.61 | 25.64 | 25.52 | 25.52 | 677200.0 | -0.2% |
| >>> | 2025-12-30 | 25.60 | 25.63 | 25.55 | 25.57 | 177100.0 | -0.31% |
| >>> | 2025-12-29 | 25.70 | 25.74 | 25.65 | 25.65 | 171800.0 | -0.04% |
| >>> | 2025-12-26 | 25.67 | 25.71 | 25.64 | 25.66 | 316400.0 | 0.04% |
| >>> | 2025-12-24 | 25.56 | 25.67 | 25.54 | 25.65 | 152900.0 | 0.67% |
| >>> | 2025-12-23 | 25.48 | 25.53 | 25.47 | 25.48 | 170800.0 | 0.16% |
| >>> | 2025-12-22 | 25.45 | 25.50 | 25.40 | 25.44 | 385700.0 | 0.59% |
| >>> | 2025-12-19 | 25.23 | 25.34 | 25.22 | 25.29 | 186200.0 | 0.2% |
| >>> | 2025-12-18 | 25.22 | 25.27 | 25.18 | 25.24 | 131200.0 | -0.2% |
| >>> | 2025-12-17 | 25.37 | 25.37 | 25.26 | 25.29 | 58700.0 | -0.2% |
| >>> | 2025-12-16 | 25.40 | 25.42 | 25.31 | 25.34 | 126100.0 | -0.31% |
| >>> | 2025-12-15 | 25.48 | 25.48 | 25.35 | 25.42 | 191800.0 | -0.7% |
| >>> | 2025-12-12 | 25.69 | 25.69 | 25.56 | 25.60 | 274000.0 | -3.9% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice