Historical Data: DBA
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-09-03 | 27.45 | 27.49 | 27.31 | 27.32 | 236275 | -0.47% |
| >>> | 2025-09-02 | 27.50 | 27.50 | 27.33 | 27.45 | 206300 | -1.15% |
| >>> | 2025-08-29 | 27.50 | 27.77 | 27.50 | 27.77 | 249600 | 0.91% |
| >>> | 2025-08-28 | 27.62 | 27.62 | 27.51 | 27.52 | 180200 | -0.58% |
| >>> | 2025-08-27 | 27.46 | 27.77 | 27.45 | 27.68 | 138500 | 0.95% |
| >>> | 2025-08-26 | 27.45 | 27.47 | 27.34 | 27.42 | 173500 | -0.58% |
| >>> | 2025-08-25 | 27.59 | 27.71 | 27.53 | 27.58 | 201300 | -0.04% |
| >>> | 2025-08-22 | 27.36 | 27.60 | 27.33 | 27.59 | 227700 | 1.14% |
| >>> | 2025-08-21 | 27.24 | 27.28 | 27.08 | 27.28 | 203000 | 0.29% |
| >>> | 2025-08-20 | 27.10 | 27.30 | 27.04 | 27.20 | 307800 | 0.26% |
| >>> | 2025-08-19 | 26.99 | 27.14 | 26.93 | 27.13 | 181900 | 0.41% |
| >>> | 2025-08-18 | 26.94 | 27.03 | 26.89 | 27.02 | 214100 | -0.15% |
| >>> | 2025-08-15 | 26.59 | 27.07 | 26.59 | 27.06 | 1086200 | 1.73% |
| >>> | 2025-08-14 | 26.71 | 26.72 | 26.54 | 26.60 | 135500 | -1.12% |
| >>> | 2025-08-13 | 26.98 | 26.98 | 26.78 | 26.90 | 140100 | 0.34% |
| >>> | 2025-08-12 | 26.75 | 26.83 | 26.68 | 26.81 | 191100 | 0.68% |
| >>> | 2025-08-11 | 26.68 | 26.76 | 26.60 | 26.63 | 314600 | 1.6% |
| >>> | 2025-08-08 | 26.39 | 26.45 | 26.20 | 26.21 | 107600 | -0.15% |
| >>> | 2025-08-07 | 26.03 | 26.28 | 26.03 | 26.25 | 225000 | 1.0% |
| >>> | 2025-08-06 | 25.91 | 25.99 | 25.82 | 25.99 | 110200 | 0.27% |
| >>> | 2025-08-05 | 25.77 | 26.00 | 25.77 | 25.92 | 165000 | 0.74% |
| >>> | 2025-08-04 | 25.65 | 25.82 | 25.65 | 25.73 | 128300 | 0.23% |
| >>> | 2025-08-01 | 25.82 | 25.88 | 25.62 | 25.67 | 236600 | -0.89% |
| >>> | 2025-07-31 | 26.06 | 26.12 | 25.88 | 25.90 | 156700 | -0.23% |
| >>> | 2025-07-30 | 25.98 | 26.12 | 25.89 | 25.96 | 219700 | -0.19% |
| >>> | 2025-07-29 | 26.11 | 26.11 | 25.84 | 26.01 | 298700 | -0.84% |
| >>> | 2025-07-28 | 26.09 | 26.24 | 26.04 | 26.23 | 145100 | 0.58% |
| >>> | 2025-07-25 | 26.04 | 26.09 | 25.98 | 26.08 | 203200 | -0.46% |
| >>> | 2025-07-24 | 26.27 | 26.29 | 26.03 | 26.20 | 225000 | 0.0% |
| >>> | 2025-07-23 | 26.05 | 26.21 | 25.97 | 26.20 | 96100 | 0.89% |
| >>> | 2025-07-22 | 25.90 | 26.03 | 25.90 | 25.97 | 161100 | 0.27% |
| >>> | 2025-07-21 | 25.94 | 25.96 | 25.79 | 25.90 | 238600 | -0.5% |
| >>> | 2025-07-18 | 25.90 | 26.11 | 25.90 | 26.03 | 123600 | 0.97% |
| >>> | 2025-07-17 | 25.76 | 25.85 | 25.65 | 25.78 | 452700 | -0.39% |
| >>> | 2025-07-16 | 25.72 | 25.89 | 25.72 | 25.88 | 125500 | 1.01% |
| >>> | 2025-07-15 | 25.74 | 25.84 | 25.62 | 25.62 | 238900 | -1.0% |
| >>> | 2025-07-14 | 25.95 | 25.98 | 25.78 | 25.88 | 117800 | 0.43% |
| >>> | 2025-07-11 | 25.86 | 25.92 | 25.76 | 25.77 | 334100 | 0.0% |
| >>> | 2025-07-10 | 25.92 | 25.92 | 25.70 | 25.77 | 187600 | -0.62% |
| >>> | 2025-07-09 | 25.78 | 25.93 | 25.74 | 25.93 | 121500 | 0.74% |
| >>> | 2025-07-08 | 25.72 | 25.74 | 25.59 | 25.74 | 120800 | 0.12% |
| >>> | 2025-07-07 | 25.67 | 25.74 | 25.60 | 25.71 | 237400 | -0.7% |
| >>> | 2025-07-03 | 25.93 | 26.07 | 25.89 | 25.89 | 184037 | 0.08% |
| >>> | 2025-07-02 | 25.65 | 25.90 | 25.59 | 25.87 | 216948 | 0.86% |
| >>> | 2025-07-01 | 25.82 | 25.85 | 25.64 | 25.65 | 404399 | -1.91% |
| >>> | 2025-06-30 | 26.25 | 26.31 | 26.13 | 26.15 | 168812 | -0.68% |
| >>> | 2025-06-27 | 26.19 | 26.35 | 26.10 | 26.33 | 91111 | 0.73% |
| >>> | 2025-06-26 | 26.08 | 26.23 | 26.01 | 26.14 | 383673 | 0.23% |
| >>> | 2025-06-25 | 26.27 | 26.27 | 26.03 | 26.08 | 227962 | -0.8% |
| >>> | 2025-06-24 | 26.28 | 26.47 | 26.28 | 26.29 | 405721 | -0.72% |
| >>> | 2025-06-23 | 26.37 | 26.58 | 26.37 | 26.48 | 569083 | 0.27% |
| >>> | 2025-06-20 | 26.60 | 26.63 | 26.39 | 26.41 | 991528 | -1.38% |
| >>> | 2025-06-18 | 26.82 | 26.90 | 26.74 | 26.78 | 402200 | -0.41% |
| >>> | 2025-06-17 | 27.11 | 27.14 | 26.88 | 26.89 | 146035 | -1.03% |
| >>> | 2025-06-16 | 26.96 | 27.20 | 26.91 | 27.17 | 152789 | 0.78% |
| >>> | 2025-06-13 | 26.82 | 27.04 | 26.80 | 26.96 | 334719 | -0.19% |
| >>> | 2025-06-12 | 27.13 | 27.22 | 26.99 | 27.01 | 140112 | -0.15% |
| >>> | 2025-06-11 | 27.16 | 27.18 | 27.02 | 27.05 | 190069 | -0.07% |
| >>> | 2025-06-10 | 27.29 | 27.34 | 26.99 | 27.07 | 365787 | -1.17% |
| >>> | 2025-06-09 | 27.44 | 27.46 | 27.34 | 27.39 | 469089 | -0.33% |
| >>> | 2025-06-06 | 27.50 | 27.59 | 27.32 | 27.48 | 293202 | 0.81% |
| >>> | 2025-06-05 | 27.11 | 27.30 | 27.04 | 27.26 | 289696 | 1.34% |
| >>> | 2025-06-04 | 26.80 | 26.92 | 26.78 | 26.90 | 225076 | 0.75% |
| >>> | 2025-06-03 | 26.60 | 26.85 | 26.53 | 26.70 | 216681 | 0.26% |
| >>> | 2025-06-02 | 26.81 | 26.89 | 26.62 | 26.63 | 217164 | -0.26% |
| >>> | 2025-05-30 | 26.62 | 26.75 | 26.62 | 26.70 | 261252 | 0.49% |
| >>> | 2025-05-29 | 26.59 | 26.59 | 26.47 | 26.57 | 253390 | -0.56% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice