Historical Data: DBA
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-11-07 | 26.17 | 26.20 | 26.06 | 26.20 | 116481 | 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% |
| >>> | 2025-09-09 | 27.33 | 27.38 | 27.10 | 27.10 | 96800 | -0.66% |
| >>> | 2025-09-08 | 27.17 | 27.30 | 27.08 | 27.28 | 135000 | 0.44% |
| >>> | 2025-09-05 | 27.08 | 27.22 | 27.08 | 27.16 | 117400 | -0.29% |
| >>> | 2025-09-04 | 27.24 | 27.27 | 27.11 | 27.24 | 164500 | -0.29% |
| >>> | 2025-09-03 | 27.45 | 27.49 | 27.31 | 27.32 | 236300 | -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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice