Historical Data: DBA
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2024-07-11 | 24.26 | 24.59 | 24.31 | 24.49 | 712444 | 1.79% |
| >>> | 2024-07-10 | 24.18 | 24.24 | 23.97 | 24.06 | 249000 | -1.23% |
| >>> | 2024-07-09 | 24.19 | 24.49 | 24.14 | 24.36 | 420526 | 1.46% |
| >>> | 2024-07-08 | 24.17 | 24.28 | 23.86 | 24.01 | 381400 | -0.74% |
| >>> | 2024-07-05 | 23.96 | 24.26 | 23.96 | 24.19 | 305300 | 0.67% |
| >>> | 2024-07-03 | 24.07 | 24.23 | 23.91 | 24.03 | 550200 | 0.25% |
| >>> | 2024-07-02 | 23.67 | 24.12 | 23.67 | 23.97 | 290600 | 1.48% |
| >>> | 2024-07-01 | 23.53 | 23.65 | 23.24 | 23.62 | 738700 | -0.76% |
| >>> | 2024-06-28 | 23.77 | 24.05 | 23.75 | 23.80 | 534600 | 0.68% |
| >>> | 2024-06-27 | 24.00 | 24.05 | 23.54 | 23.64 | 435000 | -1.13% |
| >>> | 2024-06-26 | 23.86 | 24.07 | 23.60 | 23.91 | 311700 | -0.21% |
| >>> | 2024-06-25 | 23.81 | 24.12 | 23.72 | 23.96 | 548400 | -1.24% |
| >>> | 2024-06-24 | 24.09 | 24.30 | 23.99 | 24.26 | 520300 | -1.34% |
| >>> | 2024-06-21 | 25.32 | 25.32 | 24.54 | 24.59 | 594300 | -0.93% |
| >>> | 2024-06-20 | 25.40 | 25.56 | 24.81 | 24.82 | 376800 | -1.86% |
| >>> | 2024-06-18 | 25.38 | 25.44 | 25.15 | 25.29 | 386200 | 0.2% |
| >>> | 2024-06-17 | 25.46 | 25.50 | 25.09 | 25.24 | 524300 | -1.44% |
| >>> | 2024-06-14 | 25.89 | 25.92 | 25.18 | 25.61 | 630300 | -0.93% |
| >>> | 2024-06-13 | 25.99 | 26.17 | 25.81 | 25.85 | 800100 | 0.39% |
| >>> | 2024-06-12 | 25.53 | 25.83 | 25.25 | 25.75 | 434100 | 1.9% |
| >>> | 2024-06-11 | 25.20 | 25.42 | 25.20 | 25.27 | 703500 | 1.53% |
| >>> | 2024-06-10 | 25.29 | 25.29 | 24.89 | 24.89 | 517400 | -1.89% |
| >>> | 2024-06-07 | 25.43 | 25.43 | 25.17 | 25.37 | 328200 | -0.63% |
| >>> | 2024-06-06 | 25.39 | 25.59 | 25.38 | 25.53 | 196000 | 1.23% |
| >>> | 2024-06-05 | 25.11 | 25.26 | 24.99 | 25.22 | 549100 | 0.16% |
| >>> | 2024-06-04 | 25.25 | 25.43 | 25.14 | 25.18 | 741000 | -0.24% |
| >>> | 2024-06-03 | 25.65 | 25.69 | 25.21 | 25.24 | 772700 | 0.44% |
| >>> | 2024-05-31 | 25.28 | 25.34 | 24.99 | 25.13 | 489800 | -0.75% |
| >>> | 2024-05-30 | 25.37 | 25.55 | 25.26 | 25.32 | 288100 | -0.55% |
| >>> | 2024-05-29 | 25.55 | 25.78 | 25.42 | 25.46 | 576100 | 0.99% |
| >>> | 2024-05-28 | 24.96 | 25.35 | 24.87 | 25.21 | 1112000 | 2.19% |
| >>> | 2024-05-24 | 24.61 | 24.77 | 24.45 | 24.67 | 394000 | 0.16% |
| >>> | 2024-05-23 | 24.32 | 24.78 | 24.32 | 24.63 | 417900 | 2.16% |
| >>> | 2024-05-22 | 24.24 | 24.28 | 24.07 | 24.11 | 447700 | 0.42% |
| >>> | 2024-05-21 | 23.89 | 24.07 | 23.87 | 24.01 | 451400 | 1.14% |
| >>> | 2024-05-20 | 23.39 | 23.84 | 23.36 | 23.74 | 1058900 | 1.06% |
| >>> | 2024-05-17 | 23.71 | 23.73 | 23.43 | 23.49 | 1914400 | -0.04% |
| >>> | 2024-05-16 | 23.68 | 23.75 | 23.46 | 23.50 | 617700 | -1.51% |
| >>> | 2024-05-15 | 23.84 | 23.98 | 23.72 | 23.86 | 515700 | 0.68% |
| >>> | 2024-05-14 | 23.94 | 24.01 | 23.58 | 23.70 | 1112500 | 0.98% |
| >>> | 2024-05-13 | 24.36 | 24.51 | 23.43 | 23.47 | 1122000 | -4.86% |
| >>> | 2024-05-10 | 24.50 | 24.70 | 24.46 | 24.67 | 729900 | 1.11% |
| >>> | 2024-05-09 | 24.51 | 24.57 | 24.37 | 24.40 | 435800 | -0.12% |
| >>> | 2024-05-08 | 24.55 | 24.59 | 24.27 | 24.43 | 443300 | -0.29% |
| >>> | 2024-05-07 | 24.16 | 24.64 | 24.16 | 24.50 | 1670200 | 3.03% |
| >>> | 2024-05-06 | 23.72 | 23.88 | 23.68 | 23.78 | 1696800 | -0.79% |
| >>> | 2024-05-03 | 23.83 | 24.11 | 23.67 | 23.97 | 906700 | 2.22% |
| >>> | 2024-05-02 | 24.00 | 24.04 | 23.35 | 23.45 | 703400 | -1.64% |
| >>> | 2024-05-01 | 24.34 | 24.37 | 23.78 | 23.84 | 1599100 | -3.25% |
| >>> | 2024-04-30 | 24.76 | 24.96 | 24.61 | 24.64 | 725600 | -1.83% |
| >>> | 2024-04-29 | 25.59 | 25.63 | 24.81 | 25.10 | 1284700 | -3.61% |
| >>> | 2024-04-26 | 26.12 | 26.32 | 25.97 | 26.04 | 339800 | -0.5% |
| >>> | 2024-04-25 | 26.40 | 26.55 | 25.94 | 26.17 | 554100 | -1.39% |
| >>> | 2024-04-24 | 26.02 | 26.61 | 26.02 | 26.54 | 1072900 | 2.27% |
| >>> | 2024-04-23 | 25.62 | 25.98 | 25.58 | 25.95 | 1118200 | -0.92% |
| >>> | 2024-04-22 | 26.31 | 26.53 | 26.12 | 26.19 | 1019300 | -1.21% |
| >>> | 2024-04-19 | 25.85 | 26.52 | 25.83 | 26.51 | 887900 | 2.24% |
| >>> | 2024-04-18 | 25.73 | 25.96 | 25.66 | 25.93 | 1067500 | 2.05% |
| >>> | 2024-04-17 | 25.24 | 25.56 | 25.24 | 25.41 | 693700 | 1.36% |
| >>> | 2024-04-16 | 25.47 | 25.47 | 25.00 | 25.07 | 573500 | -2.3% |
| >>> | 2024-04-15 | 25.75 | 25.76 | 25.59 | 25.66 | 462700 | 0.9% |
| >>> | 2024-04-12 | 25.47 | 25.71 | 25.33 | 25.43 | 418900 | 0.91% |
| >>> | 2024-04-11 | 25.36 | 25.37 | 25.18 | 25.20 | 320100 | -0.24% |
| >>> | 2024-04-10 | 25.16 | 25.36 | 25.09 | 25.26 | 1613200 | 0.88% |
| >>> | 2024-04-09 | 25.03 | 25.15 | 24.97 | 25.04 | 441000 | 0.64% |
| >>> | 2024-04-08 | 25.24 | 25.28 | 24.87 | 24.88 | 821300 | -0.8% |
| >>> | 2024-04-05 | 24.81 | 25.09 | 24.79 | 25.08 | 360900 | 1.13% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice