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 (%)
Feb 28, 2019 24.49 24.49 24.48 24.49 357 -0.10(-0.40%)
Feb 27, 2019 24.60 24.60 24.59 24.59 751 -0.03(-0.13%)
Feb 26, 2019 24.63 24.74 24.61 24.62 1,734 -0.06(-0.24%)
Feb 25, 2019 24.68 24.68 24.68 24.68 246 +0.02(+0.10%)
Feb 22, 2019 24.68 24.72 24.63 24.66 7,400 +0.05(+0.22%)
Feb 21, 2019 24.60 24.60 24.60 24.60 391 -0.04(-0.16%)
Feb 20, 2019 24.56 24.64 24.54 24.64 950 +0.04(+0.16%)
Feb 19, 2019 24.59 24.67 24.54 24.60 1,608 -0.00(-0.02%)
Feb 15, 2019 24.54 24.61 24.54 24.61 1,400 +0.07(+0.31%)
Feb 14, 2019 24.56 24.56 24.46 24.53 677 -0.11(-0.45%)
Feb 13, 2019 24.57 24.64 24.56 24.64 2,276 +0.10(+0.41%)
Feb 12, 2019 24.55 24.56 24.54 24.54 1,870 +0.05(+0.20%)
Feb 11, 2019 24.49 24.49 24.49 24.49 100 +0.06(+0.27%)
Feb 08, 2019 24.40 24.43 24.40 24.43 200 -0.01(-0.02%)
Feb 07, 2019 24.37 24.43 24.22 24.43 6,642 +0.00(+0.00%)
Feb 06, 2019 24.45 24.51 24.43 24.43 2,589 -0.05(-0.20%)
Feb 05, 2019 24.47 24.54 24.40 24.48 2,555 +0.04(+0.17%)
Feb 04, 2019 24.44 24.45 24.44 24.44 1,325 +0.03(+0.14%)
Feb 01, 2019 24.45 24.45 24.41 24.41 2,400 +0.05(+0.23%)
Jan 31, 2019 24.40 24.40 24.35 24.35 2,439 +0.04(+0.14%)
Jan 30, 2019 24.32 24.32 24.32 24.32 227 +0.11(+0.45%)
Jan 29, 2019 24.20 24.22 24.20 24.21 906 +0.01(+0.02%)
Jan 28, 2019 24.20 24.20 24.15 24.20 293 -0.03(-0.14%)
Jan 25, 2019 24.23 24.23 24.23 24.23 200 +0.03(+0.14%)
Jan 24, 2019 24.11 24.20 24.11 24.20 929 +0.09(+0.39%)
Jan 23, 2019 24.10 24.12 24.05 24.11 14,374 -0.03(-0.10%)
Jan 22, 2019 24.02 24.20 24.02 24.13 4,493 -0.07(-0.31%)
Jan 18, 2019 24.17 24.20 24.16 24.20 2,200 +0.00(+0.00%)
Jan 17, 2019 24.13 24.20 24.13 24.20 806 +0.08(+0.33%)
Jan 16, 2019 24.10 24.13 24.10 24.13 430 +0.03(+0.12%)
Jan 15, 2019 24.10 24.10 24.10 24.10 272 +0.16(+0.65%)
Jan 14, 2019 23.88 23.98 23.88 23.94 4,331 -0.03(-0.10%)
Jan 11, 2019 23.96 23.96 23.96 23.96 100 +0.04(+0.17%)
Jan 10, 2019 23.88 23.93 23.88 23.93 675 +0.14(+0.59%)
Jan 09, 2019 23.90 23.90 23.79 23.79 1,254 -0.13(-0.54%)
Jan 08, 2019 23.81 23.91 23.80 23.91 4,099 +0.52(+2.24%)
Jan 07, 2019 23.82 23.85 23.39 23.39 66,055 -0.50(-2.08%)
Jan 04, 2019 23.83 23.96 23.83 23.89 4,200 +0.12(+0.50%)
Jan 03, 2019 23.83 23.83 23.68 23.77 14,683 +0.03(+0.11%)
Jan 02, 2019 23.62 24.73 23.62 23.74 15,129 +0.21(+0.89%)
Dec 31, 2018 23.71 23.71 22.89 23.53 800 +0.38(+1.64%)
Dec 28, 2018 23.25 23.70 22.61 23.15 700 -0.51(-2.16%)
Dec 27, 2018 23.63 23.80 23.63 23.66 9,077 -0.25(-1.05%)
Dec 26, 2018 23.91 23.91 23.70 23.91 17,982 -0.23(-0.95%)
Dec 24, 2018 24.06 25.92 24.06 24.14 5,500 -0.11(-0.45%)
Dec 21, 2018 24.03 24.25 23.95 24.25 6,600 +0.30(+1.23%)
Dec 20, 2018 24.17 24.17 23.95 23.95 1,214 -0.28(-1.13%)
Dec 19, 2018 24.32 24.32 24.18 24.23 4,098 -0.08(-0.33%)
Dec 18, 2018 24.35 24.38 24.31 24.31 390 -0.06(-0.25%)
Dec 17, 2018 24.37 24.37 24.37 24.37 17 -0.06(-0.25%)
Dec 14, 2018 24.43 24.43 24.38 24.43 1,800 -0.01(-0.04%)
Dec 13, 2018 24.39 24.44 24.38 24.44 897 +0.02(+0.06%)
Dec 12, 2018 24.39 24.43 24.37 24.43 445 +0.03(+0.10%)
Dec 11, 2018 24.34 24.40 24.34 24.40 1,441 +0.06(+0.25%)
Dec 10, 2018 24.31 24.34 24.28 24.34 3,292 +0.03(+0.13%)
Dec 07, 2018 24.30 24.36 24.30 24.31 600 +0.02(+0.07%)
Dec 06, 2018 24.29 24.29 24.22 24.29 1,460 -0.24(-0.98%)
Dec 04, 2018 24.55 24.55 24.53 24.53 500 -0.15(-0.61%)
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.