DB G10 Currency Harvest Fund Invesco (NY: DBV )

25.41 UNCHANGED
Last Price Updated: 8:00 PM EST, Mar 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 23.35 23.53 23.29 23.53 15,062 +0.16(+0.70%)
Jun 29, 2020 23.42 23.51 23.37 23.37 1,021 +0.31(+1.36%)
Jun 26, 2020 23.56 23.57 23.04 23.06 2,821 -0.28(-1.22%)
Jun 25, 2020 23.39 23.47 23.32 23.34 4,423 -0.12(-0.50%)
Jun 24, 2020 23.46 23.46 23.46 23.46 1 -0.05(-0.21%)
Jun 23, 2020 23.51 23.51 23.51 23.51 36 -0.01(-0.04%)
Jun 22, 2020 23.52 23.52 23.52 23.52 46 +0.13(+0.55%)
Jun 19, 2020 23.50 23.50 23.39 23.39 302 -0.21(-0.88%)
Jun 18, 2020 23.52 23.60 23.50 23.60 1,078 +0.05(+0.21%)
Jun 17, 2020 23.55 23.55 23.55 23.55 220 +0.03(+0.13%)
Jun 16, 2020 23.49 23.52 23.35 23.52 449 +0.04(+0.17%)
Jun 15, 2020 23.63 23.63 23.48 23.48 1,299 +0.01(+0.04%)
Jun 12, 2020 23.67 23.71 23.47 23.47 1,108 +0.05(+0.23%)
Jun 11, 2020 23.41 23.41 23.41 23.41 289 -0.40(-1.69%)
Jun 10, 2020 23.92 23.97 23.82 23.82 553 -0.21(-0.87%)
Jun 09, 2020 24.02 24.02 24.02 24.02 22 -0.07(-0.29%)
Jun 08, 2020 24.19 24.19 24.09 24.09 223 +0.03(+0.14%)
Jun 05, 2020 24.14 24.14 23.88 24.06 1,813 +0.17(+0.73%)
Jun 04, 2020 23.93 23.93 23.87 23.89 594 +0.00(+0.02%)
Jun 03, 2020 23.88 23.88 23.88 23.88 70 +0.12(+0.52%)
Jun 02, 2020 23.76 23.76 23.76 23.76 71 +0.28(+1.18%)
Jun 01, 2020 23.27 23.48 23.27 23.48 135 +0.25(+1.07%)
May 29, 2020 23.25 23.25 23.23 23.23 201 -0.05(-0.23%)
May 28, 2020 23.28 23.28 23.28 23.28 55 +0.03(+0.13%)
May 27, 2020 23.26 23.26 23.26 23.26 3 +0.01(+0.04%)
May 26, 2020 22.91 23.25 22.87 23.25 113,091 +0.30(+1.32%)
May 22, 2020 22.94 22.94 22.94 22.94 100 -0.04(-0.17%)
May 21, 2020 22.91 22.98 22.83 22.98 346 -0.08(-0.37%)
May 20, 2020 23.07 23.07 23.07 23.07 24 +0.02(+0.09%)
May 19, 2020 22.53 23.25 22.53 23.05 2,388 +0.24(+1.04%)
May 18, 2020 22.81 22.81 22.81 22.81 1 +0.26(+1.14%)
May 15, 2020 22.33 22.55 22.33 22.55 604 -0.13(-0.57%)
May 14, 2020 22.83 22.84 22.47 22.68 526 +0.03(+0.13%)
May 13, 2020 22.51 22.65 22.43 22.65 2,364 -0.20(-0.87%)
May 12, 2020 22.85 22.85 22.85 22.85 0 +0.21(+0.95%)
May 11, 2020 22.83 22.84 22.61 22.63 5,200 -0.24(-1.07%)
May 08, 2020 23.18 23.18 22.73 22.88 3,324 +0.13(+0.59%)
May 07, 2020 23.16 23.16 22.74 22.74 147 +0.18(+0.81%)
May 06, 2020 22.58 22.69 22.56 22.56 403 -0.12(-0.55%)
May 05, 2020 22.62 22.74 22.53 22.68 773 +0.26(+1.15%)
May 04, 2020 22.36 22.58 22.36 22.43 651 +0.06(+0.29%)
May 01, 2020 22.63 22.63 22.36 22.36 100 -0.49(-2.13%)
Apr 30, 2020 22.70 22.85 22.69 22.85 1,779 +0.06(+0.26%)
Apr 29, 2020 22.79 22.79 22.79 22.79 342 +0.13(+0.55%)
Apr 28, 2020 22.60 22.66 22.59 22.66 952 +0.20(+0.88%)
Apr 27, 2020 22.58 22.58 22.47 22.47 562 +0.04(+0.18%)
Apr 24, 2020 22.18 22.43 22.18 22.43 100 -0.05(-0.22%)
Apr 23, 2020 22.74 22.74 22.23 22.48 1,729 +0.40(+1.80%)
Apr 22, 2020 22.18 22.18 22.08 22.08 217 -0.10(-0.47%)
Apr 21, 2020 22.28 22.28 22.18 22.18 866 -0.26(-1.14%)
Apr 20, 2020 22.55 22.59 22.44 22.44 648 -0.12(-0.54%)
Apr 17, 2020 22.60 22.81 22.56 22.56 1,209 +0.26(+1.16%)
Apr 16, 2020 22.33 22.33 22.30 22.30 277 +0.11(+0.48%)
Apr 15, 2020 22.08 22.30 21.89 22.20 1,986 -0.38(-1.70%)
Apr 14, 2020 22.84 22.84 22.58 22.58 513 -0.06(-0.26%)
Apr 13, 2020 22.78 22.78 22.64 22.64 500 +0.01(+0.04%)
Apr 09, 2020 22.79 22.79 22.55 22.63 403 -0.04(-0.20%)
Apr 08, 2020 22.44 22.67 22.37 22.67 1,260 +0.17(+0.75%)
Apr 07, 2020 22.75 22.75 22.30 22.51 1,011 +0.04(+0.18%)
Apr 06, 2020 22.38 22.47 22.38 22.47 373 +0.24(+1.09%)
Apr 03, 2020 22.19 22.39 22.19 22.22 5,642 -0.15(-0.69%)
Apr 02, 2020 22.23 22.39 22.12 22.38 2,384 +0.50(+2.27%)
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.