Historical Data: DBA
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-12-12 | 26.62 | 26.61 | 26.48 | 26.52 | 257433 | -0.45% |
| >>> | 2025-12-11 | 26.55 | 26.67 | 26.55 | 26.64 | 377700 | 0.57% |
| >>> | 2025-12-10 | 26.44 | 26.52 | 26.42 | 26.49 | 166500 | 0.34% |
| >>> | 2025-12-09 | 26.39 | 26.47 | 26.35 | 26.40 | 128000 | 0.0% |
| >>> | 2025-12-08 | 26.47 | 26.51 | 26.36 | 26.40 | 424400 | -0.45% |
| >>> | 2025-12-05 | 26.49 | 26.57 | 26.44 | 26.52 | 128100 | 0.23% |
| >>> | 2025-12-04 | 26.37 | 26.49 | 26.36 | 26.46 | 98500 | 0.3% |
| >>> | 2025-12-03 | 26.42 | 26.44 | 26.33 | 26.38 | 85500 | -0.11% |
| >>> | 2025-12-02 | 26.29 | 26.49 | 26.29 | 26.41 | 196200 | 0.46% |
| >>> | 2025-12-01 | 26.32 | 26.37 | 26.27 | 26.29 | 251400 | -0.49% |
| >>> | 2025-11-28 | 26.18 | 26.43 | 26.18 | 26.42 | 115800 | 1.11% |
| >>> | 2025-11-26 | 25.90 | 26.17 | 25.90 | 26.13 | 153000 | 1.08% |
| >>> | 2025-11-25 | 25.67 | 25.91 | 25.67 | 25.85 | 339200 | 0.66% |
| >>> | 2025-11-24 | 25.58 | 25.79 | 25.55 | 25.68 | 229600 | -0.77% |
| >>> | 2025-11-21 | 25.81 | 25.93 | 25.65 | 25.88 | 546700 | -0.23% |
| >>> | 2025-11-20 | 26.25 | 26.25 | 25.93 | 25.94 | 234100 | -0.57% |
| >>> | 2025-11-19 | 26.31 | 26.33 | 26.07 | 26.09 | 209500 | -1.17% |
| >>> | 2025-11-18 | 26.45 | 26.50 | 26.37 | 26.40 | 87800 | -0.11% |
| >>> | 2025-11-17 | 26.12 | 26.44 | 26.12 | 26.43 | 268700 | 1.3% |
| >>> | 2025-11-14 | 26.18 | 26.34 | 26.07 | 26.09 | 208100 | -0.57% |
| >>> | 2025-11-13 | 26.39 | 26.41 | 26.22 | 26.24 | 172300 | -0.61% |
| >>> | 2025-11-12 | 26.42 | 26.43 | 26.34 | 26.40 | 121800 | -0.53% |
| >>> | 2025-11-11 | 26.54 | 26.61 | 26.51 | 26.54 | 133500 | -0.26% |
| >>> | 2025-11-10 | 26.23 | 26.64 | 26.18 | 26.61 | 212200 | 1.56% |
| >>> | 2025-11-07 | 26.17 | 26.21 | 26.06 | 26.20 | 118000 | 0.34% |
| >>> | 2025-11-06 | 26.34 | 26.35 | 26.06 | 26.11 | 296600 | -1.66% |
| >>> | 2025-11-05 | 26.75 | 26.76 | 26.54 | 26.55 | 133200 | -0.38% |
| >>> | 2025-11-04 | 26.82 | 26.87 | 26.61 | 26.65 | 153500 | -1.0% |
| >>> | 2025-11-03 | 26.56 | 26.94 | 26.55 | 26.92 | 183500 | 2.09% |
| >>> | 2025-10-31 | 26.30 | 26.37 | 26.25 | 26.37 | 105900 | 0.42% |
| >>> | 2025-10-30 | 26.19 | 26.33 | 26.05 | 26.26 | 230800 | -0.23% |
| >>> | 2025-10-29 | 26.14 | 26.45 | 26.14 | 26.32 | 186000 | 0.61% |
| >>> | 2025-10-28 | 26.19 | 26.35 | 26.09 | 26.16 | 249800 | -0.49% |
| >>> | 2025-10-27 | 26.48 | 26.50 | 26.20 | 26.29 | 274300 | -1.13% |
| >>> | 2025-10-24 | 26.80 | 26.80 | 26.54 | 26.59 | 383000 | -1.23% |
| >>> | 2025-10-23 | 27.15 | 27.19 | 26.89 | 26.92 | 132800 | -0.15% |
| >>> | 2025-10-22 | 26.99 | 27.04 | 26.90 | 26.96 | 216800 | 0.48% |
| >>> | 2025-10-21 | 26.76 | 26.85 | 26.67 | 26.83 | 104400 | 0.22% |
| >>> | 2025-10-20 | 26.73 | 26.81 | 26.63 | 26.77 | 137900 | 0.87% |
| >>> | 2025-10-17 | 26.58 | 26.63 | 26.45 | 26.54 | 106900 | -0.71% |
| >>> | 2025-10-16 | 26.68 | 26.82 | 26.68 | 26.73 | 120000 | 0.56% |
| >>> | 2025-10-15 | 26.74 | 26.78 | 26.54 | 26.58 | 153800 | -0.04% |
| >>> | 2025-10-14 | 26.45 | 26.73 | 26.43 | 26.59 | 363100 | 0.68% |
| >>> | 2025-10-13 | 26.43 | 26.45 | 26.33 | 26.41 | 123800 | 0.34% |
| >>> | 2025-10-10 | 26.42 | 26.44 | 26.14 | 26.32 | 360700 | -0.64% |
| >>> | 2025-10-09 | 26.60 | 26.60 | 26.46 | 26.49 | 128100 | -0.56% |
| >>> | 2025-10-08 | 26.55 | 26.64 | 26.55 | 26.64 | 145900 | 0.15% |
| >>> | 2025-10-07 | 26.59 | 26.63 | 26.51 | 26.60 | 176900 | -0.52% |
| >>> | 2025-10-06 | 26.69 | 26.77 | 26.64 | 26.74 | 146600 | 0.26% |
| >>> | 2025-10-03 | 26.68 | 26.76 | 26.61 | 26.67 | 339400 | -0.04% |
| >>> | 2025-10-02 | 26.74 | 26.74 | 26.60 | 26.68 | 231200 | -0.48% |
| >>> | 2025-10-01 | 26.70 | 26.82 | 26.66 | 26.81 | 284300 | 0.19% |
| >>> | 2025-09-30 | 26.82 | 26.88 | 26.74 | 26.76 | 262600 | -0.56% |
| >>> | 2025-09-29 | 26.97 | 27.04 | 26.88 | 26.91 | 215100 | -0.26% |
| >>> | 2025-09-26 | 26.90 | 27.01 | 26.86 | 26.98 | 431600 | 0.52% |
| >>> | 2025-09-25 | 26.91 | 26.91 | 26.72 | 26.84 | 95900 | -0.22% |
| >>> | 2025-09-24 | 26.98 | 26.99 | 26.88 | 26.90 | 120900 | 0.34% |
| >>> | 2025-09-23 | 26.78 | 26.99 | 26.75 | 26.81 | 159300 | -0.15% |
| >>> | 2025-09-22 | 26.76 | 26.86 | 26.72 | 26.85 | 197900 | -0.44% |
| >>> | 2025-09-19 | 26.93 | 27.06 | 26.87 | 26.97 | 215300 | -0.41% |
| >>> | 2025-09-18 | 27.10 | 27.11 | 26.97 | 27.08 | 194600 | -0.37% |
| >>> | 2025-09-17 | 27.49 | 27.50 | 27.12 | 27.18 | 516300 | -2.09% |
| >>> | 2025-09-16 | 27.86 | 27.92 | 27.73 | 27.76 | 154700 | -0.54% |
| >>> | 2025-09-15 | 27.79 | 28.01 | 27.79 | 27.91 | 203800 | 1.49% |
| >>> | 2025-09-12 | 27.40 | 27.54 | 27.37 | 27.50 | 170200 | 0.33% |
| >>> | 2025-09-11 | 27.24 | 27.43 | 27.23 | 27.41 | 283800 | 0.74% |
| >>> | 2025-09-10 | 27.20 | 27.29 | 27.17 | 27.21 | 98900 | 0.41% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice