Quantcast

Invesco Historical Stock Prices

(ETF)
DBA 
$17.33
*  
unch
unch
Get DBA Alerts
*Delayed - data as of Jul. 17, 2018  -  Find a broker to begin trading DBA now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-APR-2018 TO 16-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 17.32 17.41 17.2802 17.33 403,269
07/16/2018 17.44 17.5 17.305 17.33 415,595
07/13/2018 17.4 17.4 17.25 17.36 946,952
07/12/2018 17.28 17.45 17.2787 17.4 2,362,752
07/11/2018 17.57 17.57 17.25 17.28 847,131
07/10/2018 17.72 17.74 17.58 17.62 722,520
07/09/2018 17.84 17.842 17.67 17.72 361,941
07/06/2018 17.64 17.932 17.64 17.91 943,347
07/05/2018 17.73 17.78 17.645 17.66 893,709
07/03/2018 17.74 17.77 17.66 17.67 281,057
07/02/2018 17.88 17.9 17.64 17.66 996,527
06/29/2018 17.71 18.12 17.71 18.03 839,454
06/28/2018 17.8 17.9 17.761 17.77 568,742
06/27/2018 17.84 17.87 17.745 17.76 1,004,780
06/26/2018 17.94 18.0066 17.84 17.89 438,359
06/25/2018 18 18.05 17.92 17.92 598,088
06/22/2018 18.18 18.2363 18.095 18.21 339,617
06/21/2018 18.18 18.21 18.111 18.13 394,104
06/20/2018 18.19 18.23 18.0701 18.18 478,549
06/19/2018 18.05 18.13 17.72 18.1 1,632,915
06/18/2018 18.3 18.35 18.2 18.28 1,001,803
06/15/2018 18.31 18.54 18.24 18.46 820,455
06/14/2018 18.59 18.59 18.41 18.42 798,469
06/13/2018 18.74 18.79 18.65 18.67 302,962
06/12/2018 18.63 18.82 18.6 18.79 834,625
06/11/2018 18.73 18.73 18.56 18.56 391,586
06/08/2018 18.62 18.7862 18.57 18.77 596,322
06/07/2018 18.84 18.84 18.53 18.58 1,039,718
06/06/2018 18.72 18.8547 18.72 18.73 601,126
06/05/2018 18.77 18.77 18.58 18.64 752,178
06/04/2018 19.36 19.36 18.654 18.68 1,242,676
06/01/2018 19.26 19.26 19.1 19.14 411,983
05/31/2018 19.27 19.3 19.15 19.21 788,279
05/30/2018 19.2 19.23 19.0601 19.23 399,786
05/29/2018 19.38 19.4 19.1408 19.22 461,991
05/25/2018 19.25 19.37 19.22 19.36 284,803
05/24/2018 19.38 19.42 19.23 19.23 368,536
05/23/2018 19.12 19.29 19.11 19.29 470,053
05/22/2018 19.12 19.18 19.06 19.1 379,722
05/21/2018 19.06 19.1 18.95 18.99 792,581
05/18/2018 18.79 18.9464 18.75 18.87 494,240
05/17/2018 18.91 18.91 18.66 18.66 220,156
05/16/2018 18.82 18.824 18.74 18.77 155,858
05/15/2018 18.83 18.83 18.65 18.75 546,684
05/14/2018 18.94 18.97 18.85 18.85 401,523
05/11/2018 19 19.04 18.92 18.95 286,887
05/10/2018 19.04 19.14 19 19.05 251,898
05/09/2018 19.13 19.13 19.005 19.04 523,907
05/08/2018 19.21 19.21 19.11 19.19 221,042
05/07/2018 19.26 19.26 19.15 19.15 333,056
05/04/2018 19.4 19.41 19.3017 19.32 537,980
05/03/2018 19.34 19.54 19.3 19.54 542,161
05/02/2018 19.41 19.48 19.31 19.32 596,350
05/01/2018 19.25 19.51 19.25 19.48 620,417
04/30/2018 19.23 19.28 19.19 19.25 420,251
04/27/2018 18.94 19.22 18.94 19.22 364,022
04/26/2018 19.1 19.12 18.93 18.97 487,343
04/25/2018 18.84 19.09 18.84 19.06 330,278
04/24/2018 18.76 18.93 18.74 18.93 242,380
04/23/2018 18.86 18.89 18.77 18.79 304,178
04/20/2018 18.9 18.94 18.81 18.85 563,121
04/19/2018 19.13 19.13 18.94 19 243,102
04/18/2018 18.97 19.06 18.97 19.05 563,890
04/17/2018 18.88 18.91 18.77 18.84 231,632
04/16/2018 19.02 19.03 18.85 18.85 256,415
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio