Historical Data: DBA
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-06-18 | 26.75 | 26.75 | 26.58 | 26.63 | 1028068.0 | -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% |
| >>> | 2026-04-27 | 27.38 | 27.62 | 27.38 | 27.57 | 1917500.0 | 0.66% |
| >>> | 2026-04-24 | 27.37 | 27.41 | 27.30 | 27.39 | 1182700.0 | -0.04% |
| >>> | 2026-04-23 | 27.16 | 27.42 | 27.06 | 27.40 | 1638800.0 | 1.0% |
| >>> | 2026-04-22 | 27.26 | 27.31 | 27.11 | 27.13 | 1047000.0 | -0.15% |
| >>> | 2026-04-21 | 27.04 | 27.23 | 27.03 | 27.17 | 1271700.0 | 0.67% |
| >>> | 2026-04-20 | 27.00 | 27.14 | 26.98 | 26.99 | 1101100.0 | 0.26% |
| >>> | 2026-04-17 | 26.91 | 26.97 | 26.77 | 26.92 | 2481500.0 | -0.7% |
| >>> | 2026-04-16 | 27.25 | 27.28 | 27.10 | 27.11 | 1419600.0 | -0.22% |
| >>> | 2026-04-15 | 27.15 | 27.22 | 27.07 | 27.17 | 1260100.0 | 0.18% |
| >>> | 2026-04-14 | 27.03 | 27.14 | 26.99 | 27.12 | 1616900.0 | 0.71% |
| >>> | 2026-04-13 | 26.97 | 27.10 | 26.93 | 26.93 | 1508800.0 | 0.15% |
| >>> | 2026-04-10 | 26.92 | 26.95 | 26.84 | 26.89 | 561600.0 | 0.07% |
| >>> | 2026-04-09 | 26.96 | 26.98 | 26.77 | 26.87 | 1718200.0 | 0.0% |
| >>> | 2026-04-08 | 26.91 | 26.95 | 26.80 | 26.87 | 2181900.0 | -0.52% |
| >>> | 2026-04-07 | 27.16 | 27.23 | 27.00 | 27.01 | 1910900.0 | -0.99% |
| >>> | 2026-04-06 | 27.20 | 27.30 | 27.14 | 27.28 | 1678100.0 | 0.44% |
| >>> | 2026-04-02 | 27.22 | 27.23 | 27.12 | 27.16 | 2938700.0 | 0.22% |
| >>> | 2026-04-01 | 27.13 | 27.16 | 26.96 | 27.10 | 2251800.0 | -0.81% |
| >>> | 2026-03-31 | 27.18 | 27.37 | 27.16 | 27.32 | 2374000.0 | 0.74% |
| >>> | 2026-03-30 | 27.13 | 27.27 | 27.10 | 27.12 | 1428900.0 | -0.18% |
| >>> | 2026-03-27 | 27.14 | 27.32 | 27.09 | 27.17 | 2147600.0 | 0.22% |
| >>> | 2026-03-26 | 26.94 | 27.14 | 26.90 | 27.11 | 1592600.0 | 0.56% |
| >>> | 2026-03-25 | 26.79 | 27.00 | 26.75 | 26.96 | 2316100.0 | 0.26% |
| >>> | 2026-03-24 | 26.78 | 26.96 | 26.77 | 26.89 | 1830200.0 | 0.19% |
| >>> | 2026-03-23 | 26.74 | 26.86 | 26.66 | 26.84 | 2924500.0 | -0.04% |
| >>> | 2026-03-20 | 26.85 | 26.93 | 26.79 | 26.85 | 1557000.0 | -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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice