DB G10 Currency Harvest Fund Invesco (NY: DBV )

25.68 -0.24 (-0.93%)
Official Closing Price Updated: 6:30 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 26.02 26.02 25.62 25.68 9,020 -0.24(-0.92%)
Jun 28, 2022 26.21 26.21 25.87 25.92 1,456 -0.10(-0.37%)
Jun 27, 2022 25.90 26.05 25.87 26.02 23,181 +0.25(+0.95%)
Jun 24, 2022 25.84 26.04 25.68 25.77 4,863 -0.08(-0.31%)
Jun 23, 2022 26.03 26.07 25.61 25.85 17,462 -0.07(-0.29%)
Jun 22, 2022 26.00 26.19 25.92 25.92 10,219 -0.26(-0.98%)
Jun 21, 2022 26.01 26.36 26.00 26.18 16,915 +0.23(+0.87%)
Jun 17, 2022 26.11 26.22 25.80 25.95 7,801 +0.13(+0.50%)
Jun 16, 2022 25.70 26.05 25.60 25.82 11,281 -0.49(-1.87%)
Jun 15, 2022 26.47 26.49 26.00 26.32 7,442 +0.11(+0.41%)
Jun 14, 2022 26.19 26.54 25.98 26.21 14,426 -0.22(-0.85%)
Jun 13, 2022 25.79 26.96 25.79 26.43 13,003 +0.11(+0.41%)
Jun 10, 2022 26.64 26.64 26.16 26.32 5,432 +0.34(+1.33%)
Jun 09, 2022 26.35 26.36 25.98 25.98 1,491 -0.45(-1.71%)
Jun 08, 2022 26.60 26.69 26.09 26.43 12,435 -0.16(-0.62%)
Jun 07, 2022 26.21 26.62 26.12 26.59 3,309 +0.39(+1.49%)
Jun 06, 2022 26.30 26.30 26.05 26.20 5,174 -0.14(-0.55%)
Jun 03, 2022 26.20 26.44 25.94 26.35 13,936 +0.17(+0.65%)
Jun 02, 2022 26.31 26.41 25.95 26.18 8,056 -0.05(-0.19%)
Jun 01, 2022 25.92 26.25 25.92 26.23 10,079 +0.30(+1.14%)
May 31, 2022 25.80 25.93 25.80 25.93 2,115 +0.17(+0.66%)
May 27, 2022 25.74 25.90 25.69 25.77 2,323 +0.06(+0.23%)
May 26, 2022 25.70 25.70 25.42 25.70 1,509 -0.02(-0.06%)
May 25, 2022 25.84 25.87 25.59 25.72 4,435 +0.37(+1.46%)
May 24, 2022 25.92 25.99 25.12 25.35 32,879 -0.63(-2.42%)
May 23, 2022 26.03 26.03 25.83 25.98 3,431 +0.18(+0.70%)
May 20, 2022 25.98 26.04 25.70 25.80 4,786 +0.01(+0.03%)
May 19, 2022 25.90 25.98 25.59 25.79 4,378 +0.06(+0.22%)
May 18, 2022 25.92 26.02 25.65 25.73 81,124 -0.14(-0.54%)
May 17, 2022 25.83 26.17 25.74 25.88 14,719 -0.09(-0.35%)
May 16, 2022 25.63 26.25 25.63 25.96 22,779 +0.12(+0.46%)
May 13, 2022 25.75 25.99 25.75 25.84 8,696 +0.17(+0.64%)
May 12, 2022 25.81 25.85 25.51 25.68 11,693 -0.11(-0.43%)
May 11, 2022 25.91 26.05 25.79 25.79 1,794 -0.21(-0.81%)
May 10, 2022 25.90 26.08 25.90 26.00 5,417 -0.23(-0.88%)
May 09, 2022 26.20 26.25 26.20 26.23 3,005 +0.07(+0.29%)
May 06, 2022 26.23 26.43 25.92 26.16 6,475 -0.05(-0.18%)
May 05, 2022 26.60 26.60 26.07 26.20 1,607 -0.18(-0.68%)
May 04, 2022 26.59 26.59 26.17 26.38 4,837 +0.09(+0.36%)
May 03, 2022 26.30 26.30 26.28 26.29 1,096 +0.02(+0.09%)
May 02, 2022 26.36 26.56 26.00 26.26 3,957 -0.07(-0.25%)
Apr 29, 2022 26.71 26.71 26.33 26.33 3,777 +0.03(+0.13%)
Apr 28, 2022 26.17 26.47 26.17 26.30 1,187 +0.03(+0.10%)
Apr 27, 2022 26.40 26.40 26.12 26.27 5,400 +0.24(+0.92%)
Apr 26, 2022 26.08 26.66 25.95 26.03 18,232 -0.65(-2.44%)
Apr 25, 2022 26.55 26.68 26.33 26.68 13,113 -0.05(-0.20%)
Apr 22, 2022 26.75 26.97 26.72 26.73 2,955 +0.05(+0.20%)
Apr 21, 2022 27.15 27.15 26.66 26.68 5,781 -0.14(-0.52%)
Apr 20, 2022 26.74 26.92 26.74 26.82 9,177 +0.00(+0.02%)
Apr 19, 2022 26.85 26.92 26.70 26.82 4,979 +0.03(+0.09%)
Apr 18, 2022 26.73 26.79 26.73 26.79 1,908 +0.07(+0.26%)
Apr 14, 2022 26.57 26.82 26.57 26.72 3,612 +0.13(+0.50%)
Apr 13, 2022 26.50 26.61 26.49 26.59 2,609 +0.03(+0.11%)
Apr 12, 2022 26.69 26.73 26.56 26.56 1,230 -0.00(-0.02%)
Apr 11, 2022 26.91 26.91 26.54 26.56 1,301 -0.03(-0.12%)
Apr 08, 2022 26.62 26.68 26.44 26.59 2,225 -0.02(-0.08%)
Apr 07, 2022 26.45 26.73 26.45 26.61 2,283 +0.00(+0.00%)
Apr 06, 2022 26.83 26.83 26.51 26.61 1,882 +0.06(+0.22%)
Apr 05, 2022 26.80 26.80 26.56 26.56 3,150 -0.16(-0.60%)
Apr 04, 2022 26.46 26.96 26.46 26.71 2,358 +0.24(+0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.