Skip to main content

DB G10 Currency Harvest Fund Invesco (NY: DBV )

25.11 +0.04 (+0.16%)
Official Closing Price Updated: 4:10 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 25.02 25.40 25.02 25.11 9,552 +0.04(+0.16%)
Feb 07, 2023 25.05 25.27 25.05 25.07 2,397 -0.14(-0.55%)
Feb 06, 2023 25.16 25.21 25.16 25.21 2,616 -0.02(-0.09%)
Feb 03, 2023 25.03 25.32 24.83 25.23 13,960 +0.21(+0.84%)
Feb 02, 2023 24.98 25.37 24.82 25.02 7,720 +0.02(+0.09%)
Feb 01, 2023 25.14 25.30 25.00 25.00 4,279 -0.04(-0.15%)
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 -0.01(-0.05%)
Dec 16, 2022 25.71 25.71 25.48 25.64 1,820 +0.10(+0.41%)
Dec 15, 2022 25.54 25.81 25.42 25.54 2,169 -0.02(-0.08%)
Dec 14, 2022 25.76 25.80 25.48 25.56 1,540 -0.00(-0.02%)
Dec 13, 2022 25.81 25.81 25.33 25.56 2,017 -0.04(-0.16%)
Dec 12, 2022 25.60 25.74 25.41 25.60 177,368 +0.00(+0.02%)
Dec 09, 2022 25.45 25.60 25.36 25.60 1,128 +0.01(+0.06%)
Dec 08, 2022 25.58 25.58 25.36 25.58 930 -0.22(-0.87%)
Dec 07, 2022 25.52 25.81 25.23 25.81 14,594 +0.44(+1.73%)
Dec 06, 2022 24.60 25.60 24.60 25.37 5,138 -0.18(-0.71%)
Dec 05, 2022 25.55 25.70 25.54 25.55 4,586 -0.17(-0.66%)
Dec 02, 2022 25.32 25.73 25.32 25.72 4,698 +0.10(+0.41%)
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.