Historical Data: DBA
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-01-21 | 26.88 | 26.94 | 26.80 | 26.92 | 268944 | 1.2% |
| >>> | 2025-01-17 | 26.57 | 26.68 | 26.54 | 26.60 | 360717 | 0.99% |
| >>> | 2025-01-16 | 26.48 | 26.48 | 26.33 | 26.34 | 390161 | -1.46% |
| >>> | 2025-01-15 | 26.73 | 26.82 | 26.67 | 26.73 | 296132 | 0.26% |
| >>> | 2025-01-14 | 26.71 | 26.86 | 26.63 | 26.66 | 381956 | -0.34% |
| >>> | 2025-01-13 | 26.49 | 26.76 | 26.45 | 26.75 | 528099 | 1.13% |
| >>> | 2025-01-10 | 26.27 | 26.45 | 26.27 | 26.45 | 325947 | 0.34% |
| >>> | 2025-01-08 | 26.20 | 26.40 | 26.00 | 26.36 | 469969 | -0.53% |
| >>> | 2025-01-07 | 26.48 | 26.56 | 26.43 | 26.50 | 374512 | 0.26% |
| >>> | 2025-01-06 | 26.67 | 26.81 | 26.39 | 26.43 | 587146 | -0.23% |
| >>> | 2025-01-03 | 26.43 | 26.52 | 26.29 | 26.49 | 998842 | -0.49% |
| >>> | 2025-01-02 | 26.67 | 26.70 | 26.34 | 26.62 | 487461 | 0.11% |
| >>> | 2024-12-31 | 26.33 | 26.60 | 26.31 | 26.59 | 285912 | 1.22% |
| >>> | 2024-12-30 | 26.42 | 26.42 | 26.23 | 26.27 | 423727 | 1.62% |
| >>> | 2024-12-27 | 26.20 | 26.28 | 25.84 | 25.85 | 407174 | -1.52% |
| >>> | 2024-12-26 | 26.19 | 26.41 | 26.11 | 26.25 | 268684 | -1.06% |
| >>> | 2024-12-24 | 26.40 | 26.59 | 26.39 | 26.53 | 125478 | 0.53% |
| >>> | 2024-12-23 | 26.59 | 26.60 | 26.39 | 26.39 | 626973 | -4.38% |
| >>> | 2024-12-20 | 27.64 | 27.71 | 27.50 | 27.60 | 348028 | 0.99% |
| >>> | 2024-12-19 | 27.91 | 27.91 | 27.32 | 27.33 | 489745 | -1.8% |
| >>> | 2024-12-18 | 27.81 | 28.03 | 27.72 | 27.83 | 700913 | 0.43% |
| >>> | 2024-12-17 | 27.67 | 27.73 | 27.52 | 27.71 | 167892 | -0.18% |
| >>> | 2024-12-16 | 27.98 | 27.99 | 27.75 | 27.76 | 176564 | 0.43% |
| >>> | 2024-12-13 | 27.52 | 27.64 | 27.49 | 27.64 | 118428 | 0.66% |
| >>> | 2024-12-12 | 27.55 | 27.63 | 27.43 | 27.46 | 262734 | -0.11% |
| >>> | 2024-12-11 | 27.41 | 27.56 | 27.39 | 27.49 | 195044 | -0.33% |
| >>> | 2024-12-10 | 27.60 | 27.73 | 27.49 | 27.58 | 363591 | 0.8% |
| >>> | 2024-12-09 | 27.44 | 27.47 | 27.17 | 27.36 | 570498 | 0.4% |
| >>> | 2024-12-06 | 27.09 | 27.25 | 27.07 | 27.25 | 442700 | 0.93% |
| >>> | 2024-12-05 | 26.80 | 27.00 | 26.80 | 27.00 | 235800 | 1.69% |
| >>> | 2024-12-04 | 26.60 | 26.63 | 26.51 | 26.55 | 523400 | 0.42% |
| >>> | 2024-12-03 | 26.54 | 26.55 | 26.43 | 26.44 | 414800 | -0.45% |
| >>> | 2024-12-02 | 26.50 | 26.58 | 26.43 | 26.56 | 258600 | -0.75% |
| >>> | 2024-11-29 | 26.87 | 26.89 | 26.74 | 26.76 | 140600 | -0.48% |
| >>> | 2024-11-27 | 26.83 | 26.92 | 26.80 | 26.89 | 221800 | 0.45% |
| >>> | 2024-11-26 | 26.55 | 26.79 | 26.55 | 26.77 | 339700 | 0.9% |
| >>> | 2024-11-25 | 26.63 | 26.72 | 26.50 | 26.53 | 824500 | 0.08% |
| >>> | 2024-11-22 | 26.48 | 26.65 | 26.46 | 26.51 | 926400 | 0.76% |
| >>> | 2024-11-21 | 26.34 | 26.35 | 26.24 | 26.31 | 331900 | -0.19% |
| >>> | 2024-11-20 | 26.21 | 26.36 | 26.11 | 26.36 | 435200 | 0.53% |
| >>> | 2024-11-19 | 26.07 | 26.22 | 26.02 | 26.22 | 441400 | 0.54% |
| >>> | 2024-11-18 | 25.90 | 26.09 | 25.84 | 26.08 | 350300 | 0.31% |
| >>> | 2024-11-15 | 25.94 | 26.05 | 25.90 | 26.00 | 294800 | 0.42% |
| >>> | 2024-11-14 | 25.92 | 26.04 | 25.84 | 25.89 | 496500 | 0.86% |
| >>> | 2024-11-13 | 25.71 | 25.75 | 25.58 | 25.67 | 298900 | 0.31% |
| >>> | 2024-11-12 | 25.56 | 25.63 | 25.52 | 25.59 | 215700 | 0.83% |
| >>> | 2024-11-11 | 25.35 | 25.42 | 25.23 | 25.38 | 681000 | -0.35% |
| >>> | 2024-11-08 | 25.65 | 25.69 | 25.39 | 25.47 | 538800 | -0.93% |
| >>> | 2024-11-07 | 25.34 | 25.74 | 25.34 | 25.71 | 266100 | 2.23% |
| >>> | 2024-11-06 | 24.93 | 25.16 | 24.86 | 25.15 | 258700 | -0.75% |
| >>> | 2024-11-05 | 25.40 | 25.40 | 25.29 | 25.34 | 160300 | 0.0% |
| >>> | 2024-11-04 | 25.34 | 25.50 | 25.26 | 25.34 | 184300 | 0.08% |
| >>> | 2024-11-01 | 25.55 | 25.55 | 25.30 | 25.32 | 192100 | -0.71% |
| >>> | 2024-10-31 | 25.55 | 25.55 | 25.33 | 25.50 | 236500 | -0.12% |
| >>> | 2024-10-30 | 25.26 | 25.54 | 25.24 | 25.53 | 238300 | 0.79% |
| >>> | 2024-10-29 | 25.17 | 25.44 | 25.17 | 25.33 | 340900 | 1.16% |
| >>> | 2024-10-28 | 24.98 | 25.06 | 24.90 | 25.04 | 171700 | 0.81% |
| >>> | 2024-10-25 | 24.83 | 24.93 | 24.80 | 24.84 | 125900 | 0.12% |
| >>> | 2024-10-24 | 24.95 | 25.06 | 24.78 | 24.81 | 254900 | -1.55% |
| >>> | 2024-10-23 | 25.03 | 25.22 | 25.03 | 25.20 | 305300 | -0.24% |
| >>> | 2024-10-22 | 25.14 | 25.26 | 25.04 | 25.26 | 517000 | -0.39% |
| >>> | 2024-10-21 | 25.29 | 25.49 | 25.29 | 25.36 | 221800 | -0.16% |
| >>> | 2024-10-18 | 25.56 | 25.60 | 25.40 | 25.40 | 190900 | -1.05% |
| >>> | 2024-10-17 | 25.57 | 25.77 | 25.20 | 25.67 | 183100 | -0.23% |
| >>> | 2024-10-16 | 25.89 | 25.97 | 25.68 | 25.73 | 290800 | -1.0% |
| >>> | 2024-10-15 | 25.79 | 26.01 | 25.66 | 25.99 | 252800 | 0.7% |
| >>> | 2024-10-14 | 25.90 | 25.98 | 25.76 | 25.81 | 307000 | -0.58% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice