Skip to main content

DB G10 Currency Harvest Fund Invesco (NY: DBV )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 25.00 25.26 25.00 25.04 3,337 -0.11(-0.42%)
Jan 30, 2023 25.15 25.38 24.88 25.14 5,350 -0.04(-0.17%)
Jan 27, 2023 25.18 25.35 25.15 25.19 4,472 +0.16(+0.62%)
Jan 26, 2023 25.14 25.35 25.00 25.03 1,739 +0.00(+0.00%)
Jan 25, 2023 25.00 25.03 25.00 25.03 367 -0.01(-0.04%)
Jan 24, 2023 25.17 25.17 25.01 25.04 1,303 -0.12(-0.49%)
Jan 23, 2023 25.25 25.32 25.01 25.17 1,805 +0.10(+0.40%)
Jan 20, 2023 24.99 25.07 24.99 25.07 2,287 +0.08(+0.32%)
Jan 19, 2023 25.30 25.30 24.72 24.98 5,592 -0.02(-0.08%)
Jan 18, 2023 25.00 25.31 24.80 25.01 4,322 -0.03(-0.13%)
Jan 17, 2023 24.82 25.10 24.82 25.04 4,574 +0.17(+0.69%)
Jan 13, 2023 24.95 25.32 24.81 24.87 2,412 -0.22(-0.86%)
Jan 12, 2023 25.25 25.25 25.09 25.09 1,298 -0.05(-0.22%)
Jan 11, 2023 25.44 25.45 24.87 25.14 3,162 -0.02(-0.06%)
Jan 10, 2023 25.16 25.62 24.86 25.16 5,449 -0.11(-0.44%)
Jan 09, 2023 25.40 25.64 25.06 25.27 10,435 -0.08(-0.31%)
Jan 06, 2023 25.35 25.72 25.34 25.34 529 -0.01(-0.06%)
Jan 05, 2023 25.39 25.39 25.00 25.36 9,831 +0.05(+0.20%)
Jan 04, 2023 24.25 25.39 24.25 25.31 1,969 +0.13(+0.50%)
Jan 03, 2023 25.01 25.19 24.76 25.18 5,821 -0.06(-0.25%)
Dec 30, 2022 24.96 25.47 24.96 25.24 2,925 +0.13(+0.52%)
Dec 29, 2022 25.34 25.54 24.85 25.11 11,837 -0.43(-1.68%)
Dec 28, 2022 25.52 25.54 25.32 25.54 2,019 +0.04(+0.17%)
Dec 27, 2022 25.31 25.50 25.31 25.50 733 +0.07(+0.29%)
Dec 23, 2022 25.41 25.42 25.20 25.42 514 +0.10(+0.38%)
Dec 22, 2022 25.22 25.52 25.20 25.33 4,101 +0.01(+0.04%)
Dec 21, 2022 25.32 25.50 25.09 25.31 5,080 +0.23(+0.92%)
Dec 20, 2022 25.35 25.46 25.09 25.09 11,765 -0.54(-2.13%)
Dec 19, 2022 25.44 26.00 24.44 25.63 4,087 -0.21(-0.79%)
Dec 16, 2022 25.91 25.91 25.67 25.84 1,807 +0.11(+0.41%)
Dec 15, 2022 25.73 26.00 25.62 25.73 2,153 -0.02(-0.08%)
Dec 14, 2022 25.95 25.99 25.67 25.75 1,529 -0.00(-0.02%)
Dec 13, 2022 26.00 26.00 25.52 25.75 2,002 -0.04(-0.16%)
Dec 12, 2022 25.80 25.93 25.60 25.80 176,045 +0.01(+0.02%)
Dec 09, 2022 25.64 25.79 25.55 25.79 1,120 +0.02(+0.06%)
Dec 08, 2022 25.77 25.77 25.55 25.77 924 -0.23(-0.87%)
Dec 07, 2022 25.71 26.00 25.42 26.00 14,486 +0.44(+1.73%)
Dec 06, 2022 24.78 25.79 24.78 25.56 5,100 -0.18(-0.71%)
Dec 05, 2022 25.74 25.90 25.73 25.74 4,552 -0.17(-0.65%)
Dec 02, 2022 25.51 25.92 25.51 25.91 4,663 +0.10(+0.41%)
Dec 01, 2022 26.04 26.16 25.61 25.80 121,565 -0.39(-1.49%)
Nov 30, 2022 26.03 26.23 26.03 26.20 5,347 +0.11(+0.43%)
Nov 29, 2022 25.93 26.19 25.92 26.09 5,962 -0.05(-0.19%)
Nov 28, 2022 26.02 26.33 26.00 26.14 5,592 -0.14(-0.53%)
Nov 25, 2022 25.45 26.46 25.45 26.28 6,574 -0.18(-0.68%)
Nov 23, 2022 26.16 26.45 26.16 26.45 3,537 +0.18(+0.69%)
Nov 22, 2022 26.18 26.32 26.16 26.27 6,985 +0.15(+0.58%)
Nov 21, 2022 26.12 26.39 26.12 26.12 55,290 -0.03(-0.10%)
Nov 18, 2022 26.01 26.35 26.01 26.15 5,606 +0.17(+0.67%)
Nov 17, 2022 26.20 26.28 25.92 25.98 12,078 +0.07(+0.27%)
Nov 16, 2022 26.13 26.13 25.58 25.90 9,837 +0.22(+0.85%)
Nov 15, 2022 25.84 26.07 25.55 25.69 6,479 +0.07(+0.26%)
Nov 14, 2022 26.10 26.37 25.60 25.62 10,610 -0.58(-2.21%)
Nov 11, 2022 26.29 26.30 25.61 26.20 7,066 -0.27(-1.01%)
Nov 10, 2022 26.57 26.59 26.27 26.47 2,805 -0.04(-0.17%)
Nov 09, 2022 26.22 26.57 26.21 26.51 5,742 +0.12(+0.44%)
Nov 08, 2022 26.45 26.54 26.22 26.39 5,891 +0.13(+0.51%)
Nov 07, 2022 26.20 26.43 26.20 26.26 5,612 -0.44(-1.67%)
Nov 04, 2022 26.57 26.95 26.57 26.70 9,979 +0.12(+0.46%)
Nov 03, 2022 26.55 26.81 26.40 26.58 17,238 +0.00(+0.00%)
Nov 02, 2022 26.70 26.70 26.29 26.58 3,798 -0.50(-1.84%)
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.